Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.210	4.210	4.100	4.130	4.130	6,098,000
2026-07-23	4.160	4.230	4.150	4.220	4.220	6,476,000
2026-07-22	4.090	4.150	4.080	4.150	4.150	5,902,756
2026-07-21	4.050	4.120	3.990	4.070	4.070	9,682,000
2026-07-20	3.940	4.070	3.910	4.040	4.040	9,238,000
2026-07-17	3.920	3.960	3.870	3.930	3.930	8,532,000
2026-07-16	3.910	3.910	3.870	3.890	3.890	3,000,000
2026-07-15	3.900	3.920	3.850	3.890	3.890	5,660,433
2026-07-14	3.820	3.900	3.810	3.900	3.900	2,787,782
2026-07-13	3.830	3.850	3.790	3.850	3.850	3,489,134
2026-07-10	3.790	3.890	3.760	3.830	3.830	4,516,678
2026-07-09	3.830	3.830	3.760	3.790	3.790	2,857,118
2026-07-08	3.820	3.830	3.730	3.830	3.830	3,027,000
2026-07-07	3.860	3.910	3.760	3.770	3.770	6,700,000
2026-07-06	3.890	3.930	3.830	3.910	3.910	10,173,614
2026-07-03	3.800	3.880	3.760	3.850	3.850	7,926,000
2026-07-02	3.770	3.840	3.720	3.750	3.750	7,938,000
2026-06-30	3.870	3.870	3.670	3.730	3.730	24,525,098
2026-06-29	3.790	3.870	3.720	3.850	3.850	9,914,304
2026-06-26	3.850	3.890	3.740	3.760	3.760	18,997,486
2026-06-25	3.930	3.940	3.810	3.830	3.830	10,654,000
2026-06-24	4.060	4.070	3.890	3.890	3.890	17,313,660
2026-06-23	4.110	4.210	4.020	4.080	4.080	9,506,000
2026-06-22	4.130	4.160	4.080	4.120	4.120	5,342,523
2026-06-18	4.310	4.340	4.130	4.170	4.170	10,416,000
2026-06-17	4.350	4.360	4.280	4.330	4.330	4,888,000
2026-06-16	4.430	4.500	4.300	4.350	4.350	6,516,000
2026-06-15	4.510	4.570	4.430	4.450	4.450	4,078,775
2026-06-12	4.470	4.560	4.460	4.510	4.510	5,377,559
2026-06-11	4.460	4.560	4.400	4.480	4.480	9,156,000
2026-06-10	4.510	4.550	4.410	4.480	4.480	9,790,423
2026-06-09	4.460	4.530	4.390	4.510	4.510	8,484,530
2026-06-08	4.480	4.550	4.400	4.530	4.530	10,844,860
2026-06-05	4.800	4.870	4.480	4.480	4.480	24,114,000
2026-06-04	4.870	4.880	4.760	4.820	4.820	22,688,000
2026-06-03	4.840	4.890	4.690	4.870	4.870	23,266,000
2026-06-02	4.760	4.850	4.680	4.800	4.800	19,352,000
2026-06-01	4.640	4.870	4.490	4.750	4.750	24,856,000
2026-05-29	4.560	4.790	4.460	4.680	4.520	20,640,000
2026-05-28	4.550	4.600	4.460	4.490	4.336	10,883,662
2026-05-27	4.430	4.580	4.360	4.490	4.336	14,285,216
2026-05-26	4.320	4.440	4.310	4.390	4.239	11,059,326
2026-05-22	4.370	4.390	4.310	4.320	4.172	10,769,674
2026-05-21	4.390	4.440	4.310	4.330	4.182	6,994,726
2026-05-20	4.600	4.600	4.330	4.390	4.239	10,998,052
2026-05-19	4.480	4.620	4.480	4.590	4.433	12,096,155
2026-05-18	4.480	4.550	4.470	4.500	4.346	7,710,000
2026-05-15	4.540	4.560	4.460	4.510	4.355	8,657,965
2026-05-14	4.650	4.740	4.510	4.540	4.384	12,179,794
2026-05-13	4.580	4.700	4.580	4.700	4.539	15,977,280
2026-05-12	4.540	4.640	4.510	4.600	4.442	11,396,314
2026-05-11	4.450	4.550	4.410	4.530	4.375	13,623,041
2026-05-08	4.400	4.550	4.330	4.400	4.249	16,834,000
2026-05-07	4.290	4.430	4.280	4.410	4.259	15,278,216
2026-05-06	4.230	4.290	4.210	4.280	4.133	10,764,662
2026-05-05	4.310	4.310	4.220	4.240	4.095	3,064,000
2026-05-04	4.250	4.300	4.250	4.300	4.153	2,636,216
2026-04-30	4.250	4.320	4.220	4.250	4.104	7,837,000
2026-04-29	4.270	4.340	4.250	4.280	4.133	8,772,000
2026-04-28	4.310	4.370	4.230	4.340	4.191	10,618,000

← NewerPage 2 of 21 · 1,231 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.