Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.970	3.000	2.870	2.950	2.157	11,462,000
2022-02-25	2.720	3.020	2.720	2.960	2.165	35,364,000
2022-02-24	2.700	2.780	2.680	2.730	1.997	20,854,000
2022-02-23	2.770	2.780	2.710	2.730	1.997	7,636,000
2022-02-22	2.770	2.770	2.700	2.750	2.011	9,616,000
2022-02-21	2.820	2.830	2.770	2.770	2.026	9,264,000
2022-02-18	2.860	2.920	2.820	2.830	2.070	6,796,100
2022-02-17	2.850	2.900	2.790	2.900	2.121	12,612,000
2022-02-16	2.830	2.900	2.820	2.860	2.092	9,100,000
2022-02-15	2.850	2.850	2.780	2.800	2.048	5,832,000
2022-02-14	2.910	2.920	2.800	2.820	2.062	16,944,000
2022-02-11	3.030	3.060	2.910	2.910	2.128	21,525,329
2022-02-10	3.080	3.080	2.990	3.060	2.238	10,952,044
2022-02-09	2.910	3.070	2.910	3.070	2.245	14,690,000
2022-02-08	2.920	2.970	2.830	2.900	2.121	12,632,000
2022-02-07	2.900	2.970	2.880	2.930	2.143	8,526,000
2022-02-04	2.850	2.900	2.820	2.870	2.099	3,423,619
2022-01-31	2.770	2.850	2.640	2.850	2.084	9,022,000
2022-01-28	2.890	2.890	2.740	2.800	2.048	7,468,000
2022-01-27	2.920	2.950	2.840	2.870	2.099	6,188,000
2022-01-26	2.850	3.050	2.850	2.970	2.172	17,817,998
2022-01-25	2.990	2.990	2.850	2.860	2.092	15,312,674
2022-01-24	3.050	3.080	2.960	2.990	2.187	8,206,274
2022-01-21	3.050	3.110	3.000	3.060	2.238	14,522,000
2022-01-20	3.060	3.060	2.980	3.030	2.216	6,550,000
2022-01-19	3.000	3.070	2.960	3.030	2.216	9,544,000
2022-01-18	2.920	3.120	2.900	2.990	2.187	27,500,000
2022-01-17	2.980	3.040	2.880	2.920	2.136	16,675,000
2022-01-14	3.000	3.100	2.940	2.960	2.165	14,302,000
2022-01-13	3.070	3.100	3.010	3.010	2.201	8,914,000
2022-01-12	3.060	3.130	3.030	3.090	2.260	15,427,769
2022-01-11	2.950	3.120	2.950	3.060	2.238	18,646,000
2022-01-10	2.980	3.050	2.930	2.970	2.172	14,658,000
2022-01-07	3.100	3.140	2.960	2.990	2.187	25,476,312
2022-01-06	3.160	3.220	3.090	3.090	2.260	17,756,000
2022-01-05	3.300	3.310	3.110	3.180	2.326	30,765,000
2022-01-04	3.570	3.580	3.180	3.310	2.421	46,953,000
2022-01-03	3.410	3.680	3.410	3.600	2.633	12,328,000
2021-12-31	3.450	3.480	3.380	3.400	2.487	4,334,777
2021-12-30	3.340	3.490	3.300	3.390	2.479	9,712,884
2021-12-29	3.370	3.400	3.310	3.340	2.443	6,588,002
2021-12-28	3.670	3.670	3.270	3.370	2.465	31,972,000
2021-12-24	3.620	3.700	3.530	3.670	2.684	17,988,000
2021-12-23	3.320	3.650	3.290	3.600	2.633	63,335,000
2021-12-22	3.410	3.520	3.290	3.320	2.428	23,087,734
2021-12-21	3.350	3.450	3.260	3.410	2.494	25,046,000
2021-12-20	3.380	3.440	3.230	3.350	2.450	27,098,000
2021-12-17	3.440	3.660	3.370	3.420	2.501	39,132,113
2021-12-16	3.420	3.500	3.390	3.450	2.523	31,600,400
2021-12-15	3.140	3.430	3.040	3.420	2.501	66,536,101
2021-12-14	3.070	3.180	3.040	3.140	2.296	20,948,000
2021-12-13	3.200	3.260	3.080	3.080	2.253	40,659,129
2021-12-10	3.260	3.360	3.120	3.130	2.289	55,935,717
2021-12-09	2.960	3.340	2.930	3.280	2.399	86,134,852
2021-12-08	2.780	2.970	2.780	2.940	2.150	52,284,000
2021-12-07	2.730	2.870	2.630	2.850	2.084	49,832,000
2021-12-06	2.620	2.800	2.600	2.650	1.938	52,404,000
2021-12-03	2.450	2.660	2.430	2.610	1.909	29,328,000
2021-12-02	2.520	2.520	2.440	2.450	1.792	13,126,000
2021-12-01	2.430	2.550	2.420	2.520	1.843	17,880,000

← NewerPage 20 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.