Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.340	4.460	4.330	4.420	4.268	10,538,420
2025-10-24	4.390	4.420	4.320	4.340	4.191	14,757,300
2025-10-23	4.380	4.420	4.350	4.420	4.268	16,583,098
2025-10-22	4.400	4.430	4.390	4.400	4.249	7,124,057
2025-10-21	4.340	4.470	4.310	4.400	4.249	21,956,000
2025-10-20	4.360	4.380	4.310	4.340	4.191	6,720,200
2025-10-17	4.380	4.460	4.310	4.360	4.210	13,000,530
2025-10-16	4.320	4.400	4.290	4.370	4.220	15,584,410
2025-10-15	4.290	4.320	4.240	4.320	4.172	7,225,587
2025-10-14	4.240	4.320	4.230	4.270	4.124	15,874,000
2025-10-13	4.180	4.240	4.130	4.240	4.095	8,950,820
2025-10-10	4.210	4.270	4.190	4.230	4.085	10,758,464
2025-10-09	4.160	4.220	4.130	4.210	4.066	10,030,000
2025-10-08	4.110	4.150	4.060	4.140	3.998	2,170,033
2025-10-06	4.120	4.130	4.090	4.110	3.969	1,618,000
2025-10-03	4.110	4.150	4.070	4.120	3.979	4,866,999
2025-10-02	4.190	4.190	4.050	4.090	3.950	5,496,000
2025-09-30	4.200	4.230	4.170	4.190	3.949	10,881,033
2025-09-29	4.210	4.230	4.160	4.210	3.968	8,326,134
2025-09-26	4.180	4.210	4.140	4.170	3.930	12,452,500
2025-09-25	4.220	4.230	4.150	4.170	3.930	15,676,159
2025-09-24	4.220	4.250	4.190	4.220	3.977	12,658,000
2025-09-23	4.250	4.280	4.190	4.230	3.987	11,636,000
2025-09-22	4.320	4.320	4.220	4.250	4.006	23,796,000
2025-09-19	4.350	4.370	4.290	4.320	4.071	12,124,000
2025-09-18	4.510	4.530	4.310	4.340	4.090	17,466,000
2025-09-17	4.460	4.490	4.440	4.480	4.222	5,757,000
2025-09-16	4.530	4.580	4.450	4.490	4.232	5,666,000
2025-09-15	4.580	4.610	4.520	4.550	4.288	5,192,000
2025-09-12	4.630	4.650	4.530	4.570	4.307	5,849,118
2025-09-11	4.520	4.680	4.490	4.630	4.364	28,072,000
2025-09-10	4.540	4.560	4.490	4.550	4.288	10,309,980
2025-09-09	4.550	4.580	4.480	4.540	4.279	15,592,632
2025-09-08	4.540	4.590	4.490	4.550	4.288	12,058,000
2025-09-05	4.480	4.510	4.420	4.500	4.241	10,974,000
2025-09-04	4.480	4.480	4.390	4.460	4.203	8,418,000
2025-09-03	4.480	4.490	4.430	4.450	4.194	6,933,726
2025-09-02	4.350	4.600	4.350	4.460	4.203	28,616,000
2025-09-01	4.310	4.370	4.240	4.350	4.100	13,612,000
2025-08-29	4.360	4.440	4.270	4.280	4.034	25,869,000
2025-08-28	4.440	4.450	4.330	4.390	4.137	12,476,547
2025-08-27	4.470	4.520	4.390	4.430	4.175	13,408,146
2025-08-26	4.500	4.550	4.450	4.470	4.213	8,765,105
2025-08-25	4.430	4.530	4.430	4.490	4.232	14,024,000
2025-08-22	4.470	4.480	4.380	4.430	4.175	7,868,052
2025-08-21	4.430	4.520	4.410	4.450	4.194	16,083,412
2025-08-20	4.370	4.430	4.320	4.410	4.156	10,937,000
2025-08-19	4.340	4.430	4.340	4.370	4.119	11,733,000
2025-08-18	4.380	4.440	4.330	4.350	4.100	20,985,109
2025-08-15	4.350	4.420	4.330	4.400	4.147	8,650,000
2025-08-14	4.360	4.380	4.330	4.360	4.109	18,480,000
2025-08-13	4.360	4.390	4.300	4.360	4.109	17,902,000
2025-08-12	4.350	4.400	4.340	4.360	4.109	3,504,096
2025-08-11	4.410	4.440	4.310	4.350	4.100	12,584,000
2025-08-08	4.320	4.530	4.310	4.420	4.166	39,080,761
2025-08-07	4.300	4.310	4.240	4.300	4.053	5,454,000
2025-08-06	4.290	4.340	4.250	4.260	4.015	8,182,000
2025-08-05	4.200	4.300	4.200	4.290	4.043	11,487,921
2025-08-04	4.200	4.230	4.180	4.200	3.958	6,577,466
2025-08-01	4.220	4.250	4.180	4.200	3.958	8,800,220

← NewerPage 5 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.