Huadian Power International Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.210	3.290	3.190	3.200	2.764	14,784,000
2023-11-13	3.210	3.270	3.110	3.210	2.773	27,948,000
2023-11-10	3.080	3.190	3.020	3.160	2.729	20,709,697
2023-11-09	3.070	3.130	3.060	3.080	2.660	4,956,000
2023-11-08	3.070	3.140	3.060	3.080	2.660	8,263,778
2023-11-07	3.130	3.170	3.070	3.070	2.652	7,579,800
2023-11-06	3.150	3.230	3.090	3.120	2.695	18,302,000
2023-11-03	3.200	3.230	3.160	3.180	2.747	4,316,000
2023-11-02	3.150	3.220	3.140	3.180	2.747	14,578,000
2023-11-01	3.090	3.160	3.090	3.160	2.729	5,642,000
2023-10-31	3.070	3.170	3.050	3.140	2.712	17,412,000
2023-10-30	3.070	3.100	3.030	3.070	2.652	11,192,000
2023-10-27	2.980	3.130	2.980	3.090	2.669	13,900,000
2023-10-26	2.840	3.030	2.840	2.990	2.583	20,462,000
2023-10-25	2.950	2.970	2.810	2.810	2.427	17,314,000
2023-10-24	2.950	2.990	2.880	2.890	2.496	9,622,000
2023-10-20	2.980	2.990	2.950	2.970	2.565	2,880,000
2023-10-19	2.960	2.980	2.880	2.980	2.574	10,738,000
2023-10-18	3.070	3.070	2.930	2.960	2.557	20,638,604
2023-10-17	3.030	3.110	3.020	3.060	2.643	7,426,000
2023-10-16	3.060	3.100	2.990	3.020	2.608	8,934,000
2023-10-13	3.050	3.100	2.990	3.030	2.617	10,074,021
2023-10-12	3.130	3.130	3.020	3.040	2.626	15,364,000
2023-10-11	3.080	3.130	3.070	3.130	2.703	5,284,188
2023-10-10	3.120	3.170	3.070	3.080	2.660	7,850,000
2023-10-09	3.330	3.330	3.110	3.130	2.703	3,324,000
2023-10-06	3.130	3.160	3.120	3.160	2.729	610,000
2023-10-05	3.100	3.120	3.060	3.120	2.695	2,070,000
2023-10-04	3.150	3.150	3.050	3.120	2.695	3,844,000
2023-10-03	3.200	3.210	3.110	3.160	2.729	2,112,000
2023-09-29	3.180	3.250	3.170	3.240	2.798	2,196,000
2023-09-28	3.200	3.240	3.160	3.170	2.738	7,740,000
2023-09-27	3.240	3.270	3.180	3.210	2.773	8,998,000
2023-09-26	3.260	3.280	3.230	3.270	2.824	8,720,000
2023-09-25	3.300	3.330	3.260	3.280	2.833	6,008,000
2023-09-22	3.290	3.310	3.250	3.290	2.842	6,508,000
2023-09-21	3.240	3.280	3.230	3.270	2.824	7,032,000
2023-09-20	3.270	3.280	3.230	3.250	2.807	6,696,000
2023-09-19	3.300	3.390	3.260	3.290	2.842	11,032,524
2023-09-18	3.350	3.350	3.270	3.330	2.876	10,862,000
2023-09-15	3.410	3.440	3.290	3.340	2.885	15,070,000
2023-09-14	3.350	3.520	3.350	3.390	2.928	20,773,000
2023-09-13	3.270	3.380	3.240	3.350	2.893	18,779,896
2023-09-12	3.220	3.280	3.200	3.270	2.824	19,816,341
2023-09-11	3.240	3.290	3.180	3.200	2.764	15,096,000
2023-09-07	3.140	3.150	3.090	3.150	2.721	5,238,000
2023-09-06	3.140	3.160	3.110	3.160	2.729	9,730,000
2023-09-05	3.050	3.180	3.050	3.140	2.712	23,350,000
2023-09-04	3.130	3.130	2.970	3.070	2.652	31,212,000
2023-08-31	3.090	3.190	3.070	3.160	2.729	14,546,000
2023-08-30	3.170	3.220	3.020	3.110	2.686	16,668,000
2023-08-29	3.130	3.170	3.080	3.170	2.738	7,960,000
2023-08-28	3.210	3.310	3.070	3.130	2.703	17,428,000
2023-08-25	3.170	3.240	3.150	3.150	2.721	5,093,637
2023-08-24	3.230	3.230	3.150	3.170	2.738	6,502,000
2023-08-23	3.200	3.250	3.160	3.190	2.755	11,630,000
2023-08-22	3.200	3.240	3.150	3.220	2.781	9,498,000
2023-08-21	3.360	3.360	3.180	3.220	2.781	17,296,000
2023-08-18	3.370	3.440	3.340	3.360	2.902	6,796,000
2023-08-17	3.400	3.400	3.310	3.380	2.919	11,208,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.