Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.740 | 3.740 | 3.610 | 3.660 | 3.161 | 1,614,000 |
| 2024-02-08 | 3.730 | 3.770 | 3.670 | 3.740 | 3.230 | 6,124,000 |
| 2024-02-07 | 3.660 | 3.780 | 3.570 | 3.750 | 3.239 | 14,736,909 |
| 2024-02-06 | 3.590 | 3.680 | 3.440 | 3.640 | 3.144 | 19,766,000 |
| 2024-02-05 | 3.670 | 3.720 | 3.550 | 3.580 | 3.092 | 27,781,200 |
| 2024-02-02 | 3.600 | 3.710 | 3.520 | 3.670 | 3.170 | 14,399,000 |
| 2024-02-01 | 3.760 | 3.820 | 3.560 | 3.600 | 3.109 | 24,596,000 |
| 2024-01-31 | 3.600 | 3.850 | 3.560 | 3.750 | 3.239 | 33,746,000 |
| 2024-01-30 | 3.790 | 3.810 | 3.650 | 3.680 | 3.178 | 8,068,000 |
| 2024-01-29 | 3.760 | 3.850 | 3.720 | 3.780 | 3.265 | 28,758,118 |
| 2024-01-26 | 3.670 | 3.770 | 3.600 | 3.740 | 3.230 | 15,216,675 |
| 2024-01-25 | 3.600 | 3.670 | 3.560 | 3.670 | 3.170 | 12,742,000 |
| 2024-01-24 | 3.470 | 3.610 | 3.410 | 3.600 | 3.109 | 14,081,753 |
| 2024-01-23 | 3.360 | 3.450 | 3.320 | 3.400 | 2.937 | 9,588,000 |
| 2024-01-22 | 3.400 | 3.420 | 3.310 | 3.380 | 2.919 | 15,412,000 |
| 2024-01-19 | 3.560 | 3.570 | 3.260 | 3.360 | 2.902 | 33,132,943 |
| 2024-01-18 | 3.600 | 3.600 | 3.390 | 3.550 | 3.066 | 26,083,494 |
| 2024-01-17 | 3.700 | 3.710 | 3.550 | 3.580 | 3.092 | 18,280,082 |
| 2024-01-16 | 3.770 | 3.770 | 3.690 | 3.730 | 3.222 | 13,032,000 |
| 2024-01-15 | 3.620 | 3.800 | 3.620 | 3.780 | 3.265 | 26,530,828 |
| 2024-01-12 | 3.560 | 3.690 | 3.550 | 3.670 | 3.170 | 9,376,000 |
| 2024-01-11 | 3.720 | 3.720 | 3.540 | 3.570 | 3.083 | 34,639,285 |
| 2024-01-10 | 3.660 | 3.760 | 3.610 | 3.760 | 3.248 | 34,026,800 |
| 2024-01-09 | 3.640 | 3.710 | 3.630 | 3.700 | 3.196 | 13,585,428 |
| 2024-01-08 | 3.640 | 3.680 | 3.580 | 3.660 | 3.161 | 9,076,600 |
| 2024-01-05 | 3.660 | 3.740 | 3.640 | 3.670 | 3.170 | 21,318,000 |
| 2024-01-04 | 3.630 | 3.670 | 3.590 | 3.660 | 3.161 | 9,518,000 |
| 2024-01-03 | 3.530 | 3.650 | 3.510 | 3.620 | 3.127 | 18,082,000 |
| 2024-01-02 | 3.500 | 3.570 | 3.470 | 3.540 | 3.058 | 21,126,540 |
| 2023-12-29 | 3.450 | 3.490 | 3.430 | 3.470 | 2.997 | 5,102,000 |
| 2023-12-28 | 3.480 | 3.530 | 3.450 | 3.480 | 3.006 | 7,566,000 |
| 2023-12-27 | 3.440 | 3.520 | 3.440 | 3.510 | 3.032 | 8,170,000 |
| 2023-12-22 | 3.420 | 3.500 | 3.420 | 3.460 | 2.988 | 9,504,000 |
| 2023-12-21 | 3.390 | 3.480 | 3.380 | 3.450 | 2.980 | 11,406,000 |
| 2023-12-20 | 3.380 | 3.540 | 3.380 | 3.420 | 2.954 | 21,729,875 |
| 2023-12-19 | 3.370 | 3.420 | 3.320 | 3.370 | 2.911 | 12,950,000 |
| 2023-12-18 | 3.340 | 3.400 | 3.320 | 3.380 | 2.919 | 9,315,332 |
| 2023-12-15 | 3.320 | 3.390 | 3.320 | 3.320 | 2.868 | 7,812,000 |
| 2023-12-14 | 3.360 | 3.370 | 3.310 | 3.370 | 2.911 | 5,292,000 |
| 2023-12-13 | 3.330 | 3.350 | 3.300 | 3.340 | 2.885 | 7,474,000 |
| 2023-12-12 | 3.300 | 3.360 | 3.300 | 3.340 | 2.885 | 4,265,611 |
| 2023-12-11 | 3.340 | 3.350 | 3.230 | 3.350 | 2.893 | 11,280,000 |
| 2023-12-08 | 3.360 | 3.380 | 3.310 | 3.340 | 2.885 | 7,024,000 |
| 2023-12-07 | 3.300 | 3.380 | 3.280 | 3.340 | 2.885 | 6,984,600 |
| 2023-12-06 | 3.260 | 3.330 | 3.260 | 3.300 | 2.850 | 6,782,000 |
| 2023-12-05 | 3.240 | 3.330 | 3.230 | 3.310 | 2.859 | 16,894,000 |
| 2023-12-04 | 3.210 | 3.290 | 3.200 | 3.260 | 2.816 | 11,458,000 |
| 2023-12-01 | 3.170 | 3.260 | 3.160 | 3.230 | 2.790 | 13,566,000 |
| 2023-11-30 | 3.120 | 3.250 | 3.120 | 3.200 | 2.764 | 16,216,980 |
| 2023-11-29 | 3.110 | 3.120 | 3.070 | 3.100 | 2.678 | 4,876,000 |
| 2023-11-28 | 3.120 | 3.120 | 3.050 | 3.110 | 2.686 | 10,351,400 |
| 2023-11-27 | 3.130 | 3.150 | 3.110 | 3.120 | 2.695 | 2,956,000 |
| 2023-11-24 | 3.160 | 3.190 | 3.130 | 3.140 | 2.712 | 3,434,000 |
| 2023-11-23 | 3.150 | 3.200 | 3.150 | 3.190 | 2.755 | 4,727,151 |
| 2023-11-22 | 3.190 | 3.200 | 3.150 | 3.170 | 2.738 | 4,708,000 |
| 2023-11-21 | 3.220 | 3.250 | 3.160 | 3.190 | 2.755 | 8,622,000 |
| 2023-11-20 | 3.230 | 3.280 | 3.210 | 3.220 | 2.781 | 13,335,000 |
| 2023-11-17 | 3.210 | 3.250 | 3.190 | 3.230 | 2.790 | 5,378,000 |
| 2023-11-16 | 3.200 | 3.250 | 3.180 | 3.230 | 2.790 | 5,280,000 |
| 2023-11-15 | 3.230 | 3.240 | 3.170 | 3.200 | 2.764 | 6,712,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1605 HKD |
| 2025-10-02 | 0.0984 HKD |
| 2025-06-19 | 0.1421 HKD |
| 2024-09-10 | 0.0878 HKD |
| 2024-06-20 | 0.1647 HKD |
| 2023-06-05 | 0.2216 HKD |
| 2022-07-04 | 0.2929 HKD |
| 2021-07-05 | 0.3001 HKD |
| 2020-07-03 | 0.1600 HKD |
| 2019-06-28 | 0.0750 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.