Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.840	3.840	3.710	3.750	3.067	9,260,000
2023-05-18	3.860	3.950	3.770	3.770	3.083	13,534,000
2023-05-17	3.880	3.940	3.800	3.810	3.116	16,634,000
2023-05-16	3.850	3.930	3.840	3.910	3.198	7,326,000
2023-05-15	3.900	3.980	3.840	3.850	3.149	23,376,000
2023-05-12	3.780	3.990	3.730	3.870	3.165	33,644,000
2023-05-11	3.700	3.790	3.640	3.750	3.067	11,348,000
2023-05-10	3.760	3.760	3.640	3.660	2.993	11,519,347
2023-05-09	3.820	3.880	3.690	3.740	3.059	14,232,000
2023-05-08	3.930	3.990	3.770	3.800	3.108	29,630,000
2023-05-05	3.850	3.930	3.800	3.910	3.198	18,860,600
2023-05-04	3.780	3.910	3.780	3.850	3.149	14,860,000
2023-05-03	3.890	3.890	3.680	3.750	3.067	10,562,000
2023-05-02	3.820	3.900	3.770	3.880	3.173	5,620,000
2023-04-28	3.760	3.820	3.730	3.800	3.108	17,012,000
2023-04-27	3.820	3.910	3.750	3.790	3.100	15,504,000
2023-04-26	3.750	3.990	3.730	3.820	3.124	49,713,300
2023-04-25	3.650	3.710	3.590	3.630	2.969	16,718,000
2023-04-24	3.500	3.690	3.500	3.670	3.001	21,714,000
2023-04-21	3.490	3.580	3.490	3.490	2.854	6,826,000
2023-04-20	3.600	3.600	3.450	3.480	2.846	11,750,100
2023-04-19	3.520	3.600	3.520	3.580	2.928	8,966,000
2023-04-18	3.680	3.680	3.500	3.520	2.879	11,802,000
2023-04-17	3.620	3.750	3.580	3.680	3.010	24,266,000
2023-04-14	3.460	3.670	3.460	3.570	2.920	32,602,000
2023-04-13	3.300	3.490	3.300	3.420	2.797	27,905,762
2023-04-12	3.300	3.330	3.250	3.320	2.715	9,517,951
2023-04-11	3.200	3.410	3.200	3.300	2.699	43,004,000
2023-04-06	3.080	3.080	3.030	3.070	2.511	10,432,867
2023-04-04	3.070	3.090	3.020	3.060	2.503	10,640,782
2023-04-03	3.270	3.270	2.990	3.070	2.511	51,696,000
2023-03-31	3.320	3.360	3.220	3.220	2.633	17,237,195
2023-03-30	3.280	3.340	3.210	3.300	2.699	17,286,000
2023-03-29	3.210	3.310	3.210	3.280	2.682	15,926,129
2023-03-28	3.160	3.250	3.150	3.200	2.617	15,025,665
2023-03-27	3.160	3.160	3.100	3.130	2.560	8,356,359
2023-03-24	3.200	3.240	3.160	3.180	2.601	8,378,000
2023-03-23	3.200	3.220	3.160	3.200	2.617	11,310,000
2023-03-22	3.230	3.240	3.170	3.180	2.601	8,892,000
2023-03-21	3.180	3.240	3.150	3.240	2.650	7,534,000
2023-03-20	3.270	3.310	3.120	3.180	2.601	29,779,750
2023-03-17	3.340	3.400	3.270	3.280	2.682	39,726,078
2023-03-16	3.250	3.400	3.250	3.330	2.723	25,474,000
2023-03-15	3.160	3.300	3.130	3.290	2.691	19,342,000
2023-03-14	3.140	3.240	3.120	3.150	2.576	19,120,900
2023-03-13	3.140	3.170	3.100	3.130	2.560	14,631,400
2023-03-10	3.180	3.180	3.110	3.140	2.568	12,035,010
2023-03-09	3.230	3.300	3.180	3.180	2.601	14,280,000
2023-03-08	3.320	3.330	3.230	3.230	2.642	13,592,000
2023-03-07	3.360	3.410	3.310	3.330	2.723	12,972,000
2023-03-06	3.250	3.410	3.240	3.360	2.748	21,661,200
2023-03-03	3.100	3.330	3.060	3.250	2.658	49,875,000
2023-03-02	3.170	3.170	3.060	3.060	2.503	27,101,500
2023-03-01	3.110	3.170	3.070	3.170	2.593	24,357,400
2023-02-28	3.070	3.150	3.030	3.140	2.568	24,844,000
2023-02-27	3.110	3.110	3.020	3.080	2.519	20,266,000
2023-02-24	3.230	3.240	3.100	3.110	2.543	20,208,000
2023-02-23	3.190	3.260	3.100	3.230	2.642	22,788,000
2023-02-22	3.300	3.340	3.190	3.220	2.633	24,562,000
2023-02-21	3.320	3.370	3.290	3.330	2.723	9,236,000

← NewerPage 15 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.