Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.500	3.500	3.330	3.400	2.781	18,340,000
2022-08-23	3.330	3.540	3.310	3.500	2.862	35,318,000
2022-08-22	3.400	3.480	3.350	3.350	2.740	39,080,000
2022-08-19	3.220	3.560	3.180	3.400	2.781	86,057,000
2022-08-18	3.160	3.310	3.160	3.210	2.625	35,855,800
2022-08-17	3.230	3.240	3.140	3.170	2.593	12,834,000
2022-08-16	3.010	3.230	3.010	3.190	2.609	35,832,000
2022-08-15	2.960	3.050	2.960	2.990	2.445	13,270,000
2022-08-12	2.790	3.010	2.790	2.960	2.421	17,464,200
2022-08-11	2.790	2.850	2.780	2.800	2.290	6,601,642
2022-08-10	2.800	2.800	2.740	2.740	2.241	3,726,000
2022-08-09	2.800	2.850	2.760	2.790	2.282	5,990,000
2022-08-08	2.740	2.860	2.720	2.860	2.339	11,106,500
2022-08-05	2.690	2.760	2.690	2.720	2.224	6,964,000
2022-08-04	2.640	2.700	2.640	2.680	2.192	3,510,000
2022-08-03	2.720	2.730	2.610	2.630	2.151	7,712,000
2022-08-02	2.710	2.720	2.630	2.700	2.208	14,574,500
2022-08-01	2.720	2.790	2.690	2.710	2.216	13,720,000
2022-07-29	2.780	2.850	2.720	2.720	2.224	16,410,000
2022-07-28	2.770	2.810	2.730	2.790	2.282	8,596,000
2022-07-27	2.760	2.780	2.720	2.760	2.257	5,672,000
2022-07-26	2.810	2.830	2.740	2.760	2.257	16,652,000
2022-07-25	2.900	2.900	2.800	2.810	2.298	6,706,000
2022-07-22	2.980	2.980	2.860	2.890	2.364	17,170,000
2022-07-21	3.020	3.110	2.940	2.950	2.413	9,338,000
2022-07-20	3.040	3.080	3.000	3.020	2.470	6,064,224
2022-07-19	3.130	3.130	3.020	3.020	2.470	5,439,179
2022-07-18	2.950	3.130	2.940	3.130	2.560	32,696,003
2022-07-15	2.850	2.940	2.850	2.930	2.396	22,051,000
2022-07-14	2.980	2.980	2.780	2.850	2.331	11,839,500
2022-07-13	2.970	3.020	2.930	2.960	2.421	5,404,893
2022-07-12	3.000	3.010	2.930	2.960	2.421	6,876,276
2022-07-11	2.960	3.100	2.930	2.990	2.445	18,002,000
2022-07-08	2.930	3.000	2.900	2.990	2.445	11,955,000
2022-07-07	2.890	3.030	2.880	2.950	2.413	19,767,000
2022-07-06	2.850	2.980	2.840	2.890	2.364	18,406,901
2022-07-05	2.780	2.880	2.760	2.860	2.339	27,723,500
2022-07-04	2.650	2.810	2.580	2.770	2.265	34,971,842
2022-06-30	2.800	2.890	2.800	2.860	2.092	23,933,541
2022-06-29	2.860	2.860	2.800	2.810	2.055	11,878,000
2022-06-28	2.790	2.870	2.760	2.860	2.092	22,417,500
2022-06-27	2.730	2.780	2.700	2.780	2.033	15,704,000
2022-06-24	2.740	2.770	2.710	2.740	2.004	6,710,000
2022-06-23	2.760	2.770	2.720	2.740	2.004	7,829,430
2022-06-22	2.790	2.810	2.750	2.760	2.019	3,863,000
2022-06-21	2.770	2.830	2.740	2.800	2.048	14,526,208
2022-06-20	2.630	2.770	2.620	2.750	2.011	11,870,000
2022-06-17	2.670	2.680	2.620	2.630	1.923	8,754,000
2022-06-16	2.670	2.710	2.640	2.640	1.931	7,556,000
2022-06-15	2.700	2.740	2.650	2.660	1.945	10,560,200
2022-06-14	2.690	2.740	2.640	2.680	1.960	14,180,000
2022-06-13	2.740	2.740	2.680	2.720	1.989	11,003,443
2022-06-10	2.780	2.800	2.740	2.740	2.004	9,390,000
2022-06-09	2.770	2.870	2.750	2.790	2.040	15,232,000
2022-06-08	2.800	2.830	2.750	2.770	2.026	10,706,100
2022-06-07	2.770	2.800	2.740	2.780	2.033	16,440,000
2022-06-06	2.790	2.800	2.720	2.770	2.026	12,016,000
2022-06-02	2.840	2.860	2.790	2.790	2.040	8,538,000
2022-06-01	2.810	2.850	2.790	2.850	2.084	13,200,800
2022-05-31	2.700	2.820	2.700	2.810	2.055	22,612,000

← NewerPage 18 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.