Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.810	2.840	2.740	2.740	2.241	9,412,770
2022-11-17	2.780	2.800	2.730	2.780	2.274	9,276,000
2022-11-16	2.810	2.990	2.780	2.780	2.274	16,500,064
2022-11-15	2.770	2.800	2.730	2.780	2.274	6,569,491
2022-11-14	2.670	2.800	2.670	2.750	2.249	16,103,400
2022-11-11	2.630	2.670	2.600	2.670	2.184	10,855,000
2022-11-10	2.630	2.700	2.570	2.590	2.118	18,413,504
2022-11-09	2.540	2.720	2.540	2.580	2.110	12,638,336
2022-11-08	2.620	2.620	2.540	2.550	2.085	9,882,000
2022-11-07	2.580	2.640	2.530	2.590	2.118	15,335,245
2022-11-04	2.380	2.630	2.380	2.630	2.151	31,330,000
2022-11-03	2.290	2.420	2.280	2.350	1.922	23,446,800
2022-11-02	2.320	2.350	2.240	2.300	1.881	20,322,000
2022-11-01	2.360	2.410	2.280	2.340	1.914	27,789,400
2022-10-31	2.490	2.510	2.340	2.360	1.930	26,888,000
2022-10-28	2.610	2.670	2.380	2.410	1.971	50,154,000
2022-10-27	2.850	2.860	2.590	2.590	2.118	62,542,000
2022-10-26	2.880	2.940	2.780	2.910	2.380	29,776,000
2022-10-25	2.870	2.960	2.850	2.900	2.372	13,254,000
2022-10-24	3.040	3.040	2.870	2.880	2.355	16,500,000
2022-10-21	2.900	3.110	2.860	3.040	2.486	20,494,711
2022-10-20	3.080	3.080	2.830	2.850	2.331	39,952,000
2022-10-19	3.120	3.220	3.080	3.110	2.543	9,590,000
2022-10-18	3.120	3.210	3.050	3.140	2.568	20,359,000
2022-10-17	3.110	3.120	3.000	3.110	2.543	23,944,000
2022-10-14	3.150	3.210	3.110	3.150	2.576	10,878,000
2022-10-13	2.980	3.240	2.950	3.130	2.560	25,651,100
2022-10-12	3.030	3.030	2.910	2.980	2.437	13,654,123
2022-10-11	2.760	3.060	2.750	3.040	2.486	27,250,000
2022-10-10	2.750	2.890	2.740	2.760	2.257	26,446,000
2022-10-07	2.770	2.770	2.720	2.750	2.249	3,992,000
2022-10-06	2.820	2.840	2.770	2.820	2.306	4,120,000
2022-10-05	2.860	2.870	2.800	2.820	2.306	5,256,400
2022-10-03	2.800	2.840	2.760	2.760	2.257	4,057,405
2022-09-30	2.780	2.900	2.780	2.870	2.347	8,095,800
2022-09-29	2.920	2.980	2.800	2.820	2.306	9,564,000
2022-09-28	3.050	3.090	2.840	2.870	2.347	18,947,560
2022-09-27	3.070	3.130	3.030	3.060	2.503	12,436,723
2022-09-26	3.100	3.150	3.010	3.120	2.552	11,248,440
2022-09-23	3.180	3.310	3.060	3.110	2.543	23,502,000
2022-09-22	3.210	3.340	3.170	3.210	2.625	13,237,800
2022-09-21	3.090	3.280	3.090	3.270	2.674	25,038,723
2022-09-20	3.220	3.230	3.110	3.130	2.560	12,284,000
2022-09-19	3.110	3.220	2.980	3.220	2.633	36,082,000
2022-09-16	3.330	3.430	3.110	3.110	2.543	36,685,009
2022-09-15	3.560	3.590	3.280	3.350	2.740	26,332,000
2022-09-14	3.470	3.580	3.440	3.530	2.887	14,331,632
2022-09-13	3.730	3.760	3.500	3.500	2.862	24,822,884
2022-09-09	3.760	3.820	3.690	3.720	3.042	19,192,800
2022-09-08	3.720	3.850	3.620	3.740	3.059	49,298,683
2022-09-07	3.570	3.760	3.550	3.720	3.042	47,455,500
2022-09-06	3.520	3.650	3.480	3.590	2.936	26,672,000
2022-09-05	3.420	3.550	3.360	3.520	2.879	23,974,000
2022-09-02	3.260	3.470	3.260	3.420	2.797	32,165,200
2022-09-01	3.210	3.300	3.190	3.240	2.650	9,022,859
2022-08-31	3.300	3.330	3.160	3.230	2.642	20,312,000
2022-08-30	3.350	3.460	3.230	3.290	2.691	19,156,000
2022-08-29	3.370	3.410	3.260	3.320	2.715	9,732,000
2022-08-26	3.530	3.630	3.390	3.410	2.789	17,387,018
2022-08-25	3.420	3.550	3.410	3.530	2.887	18,118,000

← NewerPage 17 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.