Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.440	3.460	3.380	3.410	2.945	6,440,000
2023-08-15	3.430	3.510	3.410	3.480	3.006	10,966,000
2023-08-14	3.400	3.450	3.320	3.440	2.971	11,260,304
2023-08-11	3.470	3.470	3.360	3.400	2.937	10,530,000
2023-08-10	3.460	3.490	3.420	3.490	3.014	9,361,224
2023-08-09	3.500	3.500	3.410	3.470	2.997	9,144,000
2023-08-08	3.510	3.560	3.440	3.500	3.023	7,986,000
2023-08-07	3.460	3.530	3.420	3.520	3.040	6,090,000
2023-08-04	3.510	3.560	3.450	3.480	3.006	8,546,169
2023-08-03	3.500	3.590	3.500	3.500	3.023	7,772,350
2023-08-02	3.530	3.560	3.480	3.510	3.032	11,304,300
2023-08-01	3.460	3.550	3.440	3.530	3.049	23,514,304
2023-07-31	3.420	3.470	3.400	3.450	2.980	15,136,000
2023-07-28	3.400	3.430	3.360	3.420	2.954	13,136,400
2023-07-27	3.480	3.480	3.380	3.420	2.954	28,770,843
2023-07-26	3.490	3.540	3.450	3.490	3.014	14,055,650
2023-07-25	3.690	3.690	3.430	3.490	3.014	44,086,000
2023-07-24	3.590	3.710	3.560	3.630	3.135	19,510,000
2023-07-21	3.620	3.660	3.570	3.590	3.101	8,018,000
2023-07-20	3.680	3.720	3.600	3.620	3.127	10,555,184
2023-07-19	3.750	3.750	3.660	3.700	3.196	25,872,000
2023-07-18	3.930	3.930	3.700	3.780	3.265	29,767,800
2023-07-14	3.980	3.990	3.850	3.990	3.446	23,419,157
2023-07-13	4.090	4.090	3.930	3.990	3.446	21,928,000
2023-07-12	4.060	4.080	4.020	4.070	3.515	8,257,049
2023-07-11	4.090	4.090	3.960	4.070	3.515	10,859,000
2023-07-10	4.080	4.180	4.030	4.050	3.498	13,220,000
2023-07-07	4.080	4.140	4.040	4.040	3.489	6,128,000
2023-07-06	4.170	4.170	4.010	4.110	3.550	7,627,000
2023-07-05	4.160	4.230	4.090	4.110	3.550	9,314,000
2023-07-04	4.180	4.190	4.120	4.160	3.593	7,460,467
2023-07-03	4.090	4.190	4.040	4.170	3.602	11,944,818
2023-06-30	4.150	4.150	4.030	4.090	3.533	15,178,000
2023-06-29	4.140	4.160	4.080	4.110	3.550	14,763,456
2023-06-28	4.050	4.150	4.000	4.130	3.567	15,540,000
2023-06-27	4.020	4.050	3.920	4.010	3.463	13,320,000
2023-06-26	3.810	4.070	3.810	4.020	3.472	30,382,349
2023-06-23	3.880	3.880	3.730	3.800	3.282	5,226,302
2023-06-21	3.820	3.940	3.800	3.880	3.351	16,452,000
2023-06-20	3.750	3.920	3.700	3.820	3.299	19,396,000
2023-06-19	3.700	3.770	3.620	3.760	3.248	14,074,250
2023-06-16	3.730	3.770	3.630	3.660	3.161	19,366,200
2023-06-15	3.890	3.890	3.710	3.740	3.230	23,961,951
2023-06-14	3.880	3.890	3.770	3.870	3.343	19,154,000
2023-06-13	3.960	3.960	3.880	3.890	3.360	7,248,000
2023-06-12	4.130	4.190	3.920	3.970	3.429	14,581,515
2023-06-09	3.960	4.130	3.960	4.110	3.550	20,630,000
2023-06-08	3.910	4.010	3.860	3.960	3.420	16,996,000
2023-06-07	3.860	3.940	3.770	3.900	3.368	21,762,000
2023-06-06	4.000	4.000	3.810	3.860	3.334	28,378,000
2023-06-05	3.990	4.080	3.910	4.010	3.463	24,284,702
2023-06-02	4.250	4.270	4.110	4.170	3.410	18,441,000
2023-06-01	4.310	4.330	4.170	4.210	3.443	24,202,570
2023-05-31	4.330	4.360	4.210	4.350	3.558	31,084,384
2023-05-30	4.270	4.370	4.200	4.350	3.558	31,810,000
2023-05-29	3.950	4.350	3.940	4.260	3.484	88,418,160
2023-05-25	3.780	3.880	3.730	3.860	3.157	17,592,000
2023-05-24	3.740	3.800	3.720	3.770	3.083	7,468,000
2023-05-23	3.920	3.920	3.720	3.740	3.059	20,172,000
2023-05-22	3.750	3.940	3.750	3.920	3.206	18,750,000

← NewerPage 14 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.