Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.400	3.440	3.290	3.320	2.715	22,228,000
2023-02-17	3.370	3.460	3.360	3.400	2.781	5,872,000
2023-02-16	3.410	3.450	3.360	3.380	2.764	10,660,000
2023-02-15	3.510	3.510	3.380	3.430	2.805	11,865,413
2023-02-14	3.560	3.660	3.500	3.500	2.862	24,074,000
2023-02-13	3.590	3.670	3.520	3.530	2.887	17,638,000
2023-02-10	3.500	3.730	3.480	3.600	2.944	48,857,468
2023-02-09	3.550	3.570	3.420	3.490	2.854	21,328,000
2023-02-08	3.430	3.590	3.380	3.530	2.887	37,739,200
2023-02-07	3.190	3.450	3.160	3.400	2.781	52,391,100
2023-02-06	3.120	3.270	3.120	3.190	2.609	20,943,000
2023-02-03	3.120	3.180	3.060	3.170	2.593	13,107,400
2023-02-02	3.120	3.170	3.060	3.120	2.552	15,461,700
2023-02-01	3.140	3.140	3.050	3.110	2.543	8,739,000
2023-01-31	3.100	3.220	3.030	3.130	2.560	21,039,400
2023-01-30	3.260	3.270	3.110	3.110	2.543	16,946,000
2023-01-27	3.230	3.250	3.180	3.250	2.658	2,295,523
2023-01-26	3.250	3.270	3.190	3.250	2.658	6,090,400
2023-01-20	3.110	3.230	3.090	3.210	2.625	7,561,600
2023-01-19	3.120	3.140	3.040	3.140	2.568	4,322,000
2023-01-18	3.060	3.170	3.050	3.120	2.552	11,037,400
2023-01-17	3.140	3.170	3.040	3.100	2.535	11,381,998
2023-01-16	3.220	3.300	3.130	3.140	2.568	16,518,000
2023-01-13	3.150	3.220	3.110	3.160	2.584	10,970,000
2023-01-12	3.180	3.200	3.100	3.150	2.576	13,685,998
2023-01-11	3.240	3.280	3.140	3.150	2.576	25,876,531
2023-01-10	3.280	3.350	3.210	3.230	2.642	16,941,358
2023-01-09	3.460	3.460	3.230	3.280	2.682	37,399,398
2023-01-06	3.370	3.490	3.330	3.480	2.846	18,895,000
2023-01-05	3.410	3.500	3.320	3.370	2.756	21,761,998
2023-01-04	3.360	3.440	3.290	3.410	2.789	14,329,400
2023-01-03	3.230	3.390	3.230	3.340	2.732	33,235,998
2022-12-30	3.200	3.280	3.160	3.230	2.642	10,570,002
2022-12-29	3.170	3.230	3.150	3.190	2.609	17,275,000
2022-12-28	2.810	3.220	2.810	3.180	2.601	51,301,353
2022-12-23	2.820	2.880	2.780	2.790	2.282	5,874,000
2022-12-22	2.840	2.880	2.820	2.820	2.306	5,600,000
2022-12-21	2.850	2.880	2.830	2.830	2.314	2,614,000
2022-12-20	2.930	2.930	2.840	2.850	2.331	5,666,520
2022-12-19	2.950	2.980	2.870	2.900	2.372	4,776,312
2022-12-16	2.860	2.980	2.840	2.950	2.413	12,992,000
2022-12-15	2.830	2.880	2.780	2.860	2.339	9,002,000
2022-12-14	2.850	2.870	2.800	2.820	2.306	2,707,700
2022-12-13	2.800	2.850	2.800	2.830	2.314	7,127,400
2022-12-12	2.920	2.930	2.760	2.780	2.274	23,702,191
2022-12-09	2.950	3.030	2.890	2.890	2.364	21,656,000
2022-12-08	2.890	2.960	2.860	2.910	2.380	18,774,003
2022-12-07	3.050	3.050	2.870	2.890	2.364	24,879,000
2022-12-06	3.030	3.150	3.030	3.070	2.511	13,936,600
2022-12-05	2.870	3.070	2.860	3.060	2.503	21,682,750
2022-12-02	2.930	2.940	2.800	2.850	2.331	23,481,450
2022-12-01	3.040	3.090	2.910	2.910	2.380	15,735,400
2022-11-30	2.980	3.070	2.940	3.010	2.462	16,002,000
2022-11-29	3.060	3.080	2.950	3.010	2.462	13,159,082
2022-11-28	2.920	3.090	2.830	3.060	2.503	22,064,636
2022-11-25	3.000	3.060	2.930	2.960	2.421	9,210,000
2022-11-24	2.980	3.070	2.980	2.990	2.445	8,808,364
2022-11-23	2.850	2.970	2.850	2.960	2.421	10,236,000
2022-11-22	2.880	2.920	2.810	2.860	2.339	6,231,697
2022-11-21	2.720	2.890	2.700	2.880	2.355	20,130,000

← NewerPage 16 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.