Huadian Power International Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	4.290	4.310	4.150	4.220	3.977	27,508,000
2025-07-30	4.200	4.380	4.200	4.290	4.043	37,895,960
2025-07-29	4.210	4.210	4.120	4.170	3.930	16,329,960
2025-07-28	4.210	4.230	4.170	4.200	3.958	6,929,920
2025-07-25	4.260	4.270	4.200	4.210	3.968	16,930,000
2025-07-24	4.300	4.300	4.250	4.260	4.015	24,274,000
2025-07-23	4.340	4.390	4.280	4.300	4.053	16,142,602
2025-07-22	4.280	4.390	4.270	4.340	4.090	25,521,126
2025-07-21	4.250	4.340	4.250	4.280	4.034	23,712,806
2025-07-18	4.250	4.270	4.230	4.250	4.006	8,303,500
2025-07-17	4.320	4.320	4.230	4.250	4.006	12,555,500
2025-07-16	4.330	4.390	4.290	4.320	4.071	15,978,236
2025-07-15	4.290	4.350	4.260	4.310	4.062	16,384,000
2025-07-14	4.220	4.310	4.220	4.280	4.034	14,039,500
2025-07-11	4.270	4.270	4.180	4.220	3.977	29,670,000
2025-07-10	4.320	4.320	4.230	4.270	4.024	12,342,214
2025-07-09	4.370	4.390	4.260	4.290	4.043	15,208,000
2025-07-08	4.450	4.450	4.320	4.340	4.090	22,778,000
2025-07-07	4.310	4.560	4.230	4.410	4.156	33,956,000
2025-07-04	4.290	4.350	4.240	4.250	4.006	12,810,000
2025-07-03	4.280	4.290	4.240	4.290	4.043	6,026,000
2025-07-02	4.180	4.300	4.180	4.260	4.015	21,878,000
2025-06-30	4.140	4.160	4.050	4.160	3.921	29,418,000
2025-06-27	4.290	4.310	4.060	4.120	3.883	51,506,000
2025-06-26	4.410	4.410	4.260	4.300	4.053	20,298,000
2025-06-25	4.350	4.450	4.350	4.400	4.147	11,140,206
2025-06-24	4.330	4.370	4.300	4.330	4.081	7,436,000
2025-06-23	4.390	4.390	4.290	4.320	4.071	8,594,998
2025-06-20	4.380	4.470	4.360	4.380	4.128	10,495,720
2025-06-19	4.640	4.660	4.350	4.370	4.119	19,104,232
2025-06-18	4.820	4.860	4.740	4.760	4.352	6,122,000
2025-06-17	4.770	4.870	4.700	4.790	4.380	13,342,000
2025-06-16	4.730	4.840	4.700	4.710	4.306	8,839,000
2025-06-13	4.760	4.850	4.740	4.780	4.370	9,286,000
2025-06-12	4.790	4.870	4.710	4.750	4.343	10,894,000
2025-06-11	4.780	4.800	4.680	4.790	4.380	9,361,561
2025-06-10	4.590	4.800	4.540	4.730	4.325	14,576,000
2025-06-09	4.540	4.610	4.530	4.590	4.197	6,722,000
2025-06-06	4.470	4.570	4.440	4.560	4.169	12,462,000
2025-06-05	4.570	4.590	4.430	4.450	4.069	31,872,000
2025-06-04	4.500	4.570	4.450	4.570	4.178	8,480,000
2025-06-03	4.450	4.520	4.440	4.510	4.124	9,472,000
2025-06-02	4.550	4.550	4.340	4.410	4.032	4,638,000
2025-05-30	4.570	4.580	4.510	4.550	4.160	5,778,000
2025-05-29	4.590	4.590	4.480	4.550	4.160	10,314,000
2025-05-28	4.640	4.640	4.540	4.590	4.197	9,433,326
2025-05-27	4.510	4.650	4.460	4.610	4.215	15,520,000
2025-05-26	4.390	4.490	4.340	4.490	4.105	12,874,000
2025-05-23	4.390	4.470	4.330	4.350	3.977	10,292,151
2025-05-22	4.570	4.570	4.330	4.390	4.014	20,953,030
2025-05-21	4.510	4.600	4.480	4.550	4.160	13,158,000
2025-05-20	4.420	4.540	4.400	4.530	4.142	12,988,000
2025-05-19	4.420	4.500	4.390	4.410	4.032	8,686,729
2025-05-16	4.480	4.530	4.430	4.450	4.069	6,164,000
2025-05-15	4.510	4.550	4.460	4.500	4.114	8,754,000
2025-05-14	4.480	4.510	4.440	4.480	4.096	4,394,000
2025-05-13	4.540	4.550	4.480	4.490	4.105	3,024,433
2025-05-12	4.510	4.550	4.460	4.540	4.151	5,752,066
2025-05-09	4.470	4.600	4.420	4.520	4.133	14,527,240
2025-05-08	4.440	4.450	4.370	4.410	4.032	4,236,000

← NewerPage 6 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.