Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.130	4.160	4.060	4.110	3.969	19,874,000
2026-01-22	4.130	4.170	4.100	4.130	3.988	9,212,000
2026-01-21	4.150	4.170	4.070	4.140	3.998	13,069,240
2026-01-20	4.130	4.160	4.110	4.160	4.017	10,169,976
2026-01-19	4.090	4.190	4.090	4.130	3.988	8,760,000
2026-01-16	4.150	4.200	4.080	4.110	3.969	14,417,120
2026-01-15	4.150	4.170	4.110	4.140	3.998	4,838,000
2026-01-14	4.220	4.220	4.130	4.160	4.017	7,819,000
2026-01-13	4.160	4.210	4.140	4.200	4.056	10,508,000
2026-01-12	4.130	4.160	4.100	4.130	3.988	7,748,306
2026-01-09	4.190	4.200	4.130	4.130	3.988	6,040,726
2026-01-08	4.080	4.210	4.060	4.190	4.046	17,884,000
2026-01-07	4.140	4.160	4.040	4.070	3.930	23,129,706
2026-01-06	4.160	4.180	4.100	4.140	3.998	11,246,000
2026-01-05	4.060	4.170	4.060	4.140	3.998	8,772,000
2026-01-02	4.060	4.080	4.020	4.040	3.901	4,008,000
2025-12-31	4.110	4.120	4.040	4.070	3.930	6,320,000
2025-12-30	4.100	4.120	4.020	4.060	3.921	16,349,741
2025-12-29	4.210	4.210	4.020	4.080	3.940	25,170,749
2025-12-24	4.220	4.230	4.170	4.170	4.027	3,714,130
2025-12-23	4.240	4.280	4.190	4.200	4.056	13,470,000
2025-12-22	4.220	4.230	4.170	4.220	4.075	6,715,222
2025-12-19	4.280	4.280	4.180	4.210	4.066	14,217,988
2025-12-18	4.280	4.290	4.240	4.240	4.095	9,328,000
2025-12-17	4.310	4.310	4.240	4.280	4.133	4,166,000
2025-12-16	4.380	4.380	4.250	4.270	4.124	4,949,000
2025-12-15	4.350	4.370	4.310	4.350	4.201	3,114,000
2025-12-12	4.310	4.360	4.280	4.350	4.201	3,230,000
2025-12-11	4.360	4.360	4.270	4.270	4.124	4,362,000
2025-12-10	4.360	4.360	4.300	4.320	4.172	4,288,865
2025-12-09	4.380	4.400	4.310	4.310	4.162	6,398,000
2025-12-08	4.500	4.500	4.380	4.380	4.230	4,824,000
2025-12-05	4.470	4.510	4.460	4.470	4.317	3,798,000
2025-12-04	4.490	4.530	4.430	4.470	4.317	5,690,000
2025-12-03	4.500	4.550	4.480	4.500	4.346	3,933,468
2025-12-02	4.450	4.520	4.450	4.520	4.365	5,390,000
2025-12-01	4.430	4.490	4.430	4.460	4.307	3,448,000
2025-11-28	4.460	4.510	4.440	4.450	4.297	5,982,000
2025-11-27	4.440	4.510	4.430	4.510	4.355	6,927,000
2025-11-26	4.440	4.470	4.420	4.440	4.288	4,056,000
2025-11-25	4.420	4.440	4.380	4.420	4.268	7,875,025
2025-11-24	4.420	4.430	4.360	4.420	4.268	4,896,000
2025-11-21	4.540	4.540	4.350	4.380	4.230	12,909,000
2025-11-20	4.500	4.540	4.490	4.540	4.384	5,785,100
2025-11-19	4.550	4.550	4.460	4.530	4.375	8,234,000
2025-11-18	4.490	4.540	4.440	4.530	4.375	13,182,960
2025-11-17	4.590	4.600	4.480	4.510	4.355	11,744,880
2025-11-14	4.660	4.680	4.550	4.550	4.394	5,579,968
2025-11-13	4.700	4.700	4.610	4.660	4.500	8,206,000
2025-11-12	4.660	4.730	4.630	4.720	4.558	12,845,645
2025-11-11	4.700	4.700	4.580	4.640	4.481	16,819,412
2025-11-10	4.780	4.780	4.630	4.650	4.491	16,663,760
2025-11-07	4.860	4.870	4.740	4.750	4.587	12,053,342
2025-11-06	4.810	4.890	4.790	4.840	4.674	11,049,283
2025-11-05	4.710	4.800	4.660	4.790	4.626	9,740,869
2025-11-04	4.660	4.820	4.630	4.730	4.568	24,390,000
2025-11-03	4.600	4.670	4.530	4.660	4.500	14,266,586
2025-10-31	4.600	4.630	4.540	4.580	4.423	18,817,000
2025-10-30	4.480	4.640	4.460	4.600	4.442	45,023,943
2025-10-28	4.430	4.440	4.370	4.420	4.268	13,217,936

← NewerPage 4 of 5 · 246 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.