Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.720	2.750	2.670	2.680	1.960	11,234,000
2022-05-27	2.750	2.770	2.690	2.690	1.967	6,580,000
2022-05-26	2.810	2.820	2.730	2.730	1.997	5,200,000
2022-05-25	2.700	2.810	2.690	2.800	2.048	15,102,000
2022-05-24	2.670	2.760	2.670	2.720	1.989	10,476,000
2022-05-23	2.740	2.760	2.670	2.670	1.953	9,620,000
2022-05-20	2.770	2.830	2.730	2.740	2.004	8,426,000
2022-05-19	2.680	2.780	2.670	2.760	2.019	14,380,000
2022-05-18	2.620	2.740	2.600	2.700	1.975	17,140,000
2022-05-17	2.710	2.710	2.600	2.610	1.909	14,456,000
2022-05-16	2.700	2.710	2.670	2.680	1.960	5,476,000
2022-05-13	2.680	2.720	2.660	2.700	1.975	4,705,883
2022-05-12	2.690	2.750	2.640	2.670	1.953	20,085,500
2022-05-11	2.700	2.720	2.650	2.670	1.953	15,338,000
2022-05-10	2.590	2.740	2.550	2.700	1.975	19,707,772
2022-05-06	2.650	2.650	2.590	2.590	1.894	7,160,000
2022-05-05	2.720	2.750	2.650	2.670	1.953	11,910,000
2022-05-04	2.770	2.770	2.710	2.740	2.004	1,654,194
2022-05-03	2.740	2.780	2.680	2.760	2.019	5,394,000
2022-04-29	2.820	2.850	2.680	2.740	2.004	11,100,000
2022-04-28	2.660	2.750	2.630	2.750	2.011	8,846,822
2022-04-27	2.530	2.670	2.500	2.650	1.938	17,336,822
2022-04-26	2.580	2.600	2.520	2.550	1.865	8,194,000
2022-04-25	2.570	2.610	2.540	2.540	1.858	13,356,000
2022-04-22	2.470	2.620	2.450	2.600	1.901	15,460,000
2022-04-21	2.570	2.600	2.470	2.490	1.821	18,876,000
2022-04-20	2.610	2.630	2.560	2.590	1.894	10,283,529
2022-04-19	2.540	2.610	2.530	2.580	1.887	24,508,000
2022-04-14	2.470	2.520	2.460	2.500	1.828	9,000,000
2022-04-13	2.420	2.490	2.420	2.470	1.806	8,893,768
2022-04-12	2.460	2.490	2.400	2.430	1.777	19,728,000
2022-04-11	2.530	2.530	2.460	2.470	1.806	13,262,885
2022-04-08	2.450	2.520	2.450	2.520	1.843	13,295,000
2022-04-07	2.510	2.540	2.460	2.460	1.799	12,250,000
2022-04-06	2.470	2.560	2.460	2.540	1.858	16,098,000
2022-04-04	2.450	2.550	2.440	2.520	1.843	8,892,466
2022-04-01	2.410	2.460	2.390	2.450	1.792	8,920,466
2022-03-31	2.400	2.420	2.360	2.410	1.763	11,671,505
2022-03-30	2.400	2.460	2.370	2.420	1.770	47,748,000
2022-03-29	2.460	2.470	2.370	2.400	1.755	23,358,535
2022-03-28	2.440	2.480	2.360	2.460	1.799	39,750,000
2022-03-25	2.400	2.440	2.310	2.350	1.719	16,697,086
2022-03-24	2.460	2.490	2.400	2.440	1.784	16,207,046
2022-03-23	2.500	2.520	2.460	2.480	1.814	11,809,920
2022-03-22	2.500	2.570	2.460	2.530	1.850	12,016,000
2022-03-21	2.590	2.590	2.460	2.510	1.836	17,162,000
2022-03-18	2.500	2.650	2.430	2.520	1.843	53,794,916
2022-03-17	2.520	2.560	2.430	2.500	1.828	27,608,000
2022-03-16	2.310	2.480	2.290	2.430	1.777	26,146,000
2022-03-15	2.440	2.470	2.220	2.270	1.660	29,459,195
2022-03-14	2.680	2.680	2.430	2.440	1.784	24,566,000
2022-03-11	2.740	2.740	2.630	2.650	1.938	11,286,176
2022-03-10	2.720	2.760	2.650	2.760	2.019	15,568,000
2022-03-09	2.720	2.790	2.620	2.670	1.953	16,636,000
2022-03-08	2.760	2.820	2.670	2.670	1.953	12,968,000
2022-03-07	2.800	2.840	2.730	2.730	1.997	9,088,000
2022-03-04	2.780	2.870	2.770	2.830	2.070	22,898,020
2022-03-03	2.890	2.910	2.800	2.810	2.055	14,286,000
2022-03-02	2.890	2.900	2.820	2.880	2.106	6,366,000
2022-03-01	2.960	3.020	2.840	2.910	2.128	24,250,000

← NewerPage 19 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.