Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.520 | 4.520 | 4.340 | 4.380 | 4.005 | 13,151,500 |
| 2025-05-06 | 4.500 | 4.510 | 4.380 | 4.500 | 4.114 | 10,942,000 |
| 2025-05-02 | 4.380 | 4.470 | 4.340 | 4.470 | 4.087 | 2,446,000 |
| 2025-04-30 | 4.550 | 4.550 | 4.310 | 4.340 | 3.968 | 12,872,866 |
| 2025-04-29 | 4.640 | 4.640 | 4.470 | 4.500 | 4.114 | 10,748,000 |
| 2025-04-28 | 4.580 | 4.710 | 4.480 | 4.590 | 4.197 | 22,200,000 |
| 2025-04-25 | 4.550 | 4.590 | 4.460 | 4.560 | 4.169 | 13,494,000 |
| 2025-04-24 | 4.380 | 4.570 | 4.350 | 4.480 | 4.096 | 10,168,000 |
| 2025-04-23 | 4.420 | 4.460 | 4.370 | 4.380 | 4.005 | 5,378,433 |
| 2025-04-22 | 4.290 | 4.420 | 4.290 | 4.360 | 3.986 | 5,263,083 |
| 2025-04-17 | 4.340 | 4.340 | 4.240 | 4.290 | 3.922 | 6,064,000 |
| 2025-04-16 | 4.330 | 4.390 | 4.240 | 4.280 | 3.913 | 5,687,840 |
| 2025-04-15 | 4.290 | 4.400 | 4.210 | 4.330 | 3.959 | 13,036,000 |
| 2025-04-14 | 4.240 | 4.260 | 4.170 | 4.240 | 3.877 | 5,222,000 |
| 2025-04-11 | 4.100 | 4.180 | 4.100 | 4.130 | 3.776 | 6,378,000 |
| 2025-04-10 | 4.280 | 4.280 | 4.140 | 4.170 | 3.813 | 7,308,233 |
| 2025-04-09 | 4.000 | 4.220 | 3.900 | 4.180 | 3.822 | 15,904,000 |
| 2025-04-08 | 4.070 | 4.220 | 3.980 | 4.090 | 3.740 | 14,880,000 |
| 2025-04-07 | 4.160 | 4.220 | 3.950 | 3.980 | 3.639 | 20,580,000 |
| 2025-04-03 | 4.460 | 4.540 | 4.380 | 4.440 | 4.060 | 16,245,256 |
| 2025-04-02 | 4.470 | 4.480 | 4.380 | 4.470 | 4.087 | 6,438,504 |
| 2025-04-01 | 4.490 | 4.520 | 4.400 | 4.470 | 4.087 | 9,394,000 |
| 2025-03-31 | 4.430 | 4.600 | 4.400 | 4.520 | 4.133 | 14,322,000 |
| 2025-03-28 | 4.390 | 4.530 | 4.340 | 4.430 | 4.050 | 8,906,000 |
| 2025-03-27 | 4.490 | 4.580 | 4.310 | 4.390 | 4.014 | 9,720,755 |
| 2025-03-26 | 4.540 | 4.570 | 4.400 | 4.440 | 4.060 | 9,812,917 |
| 2025-03-25 | 4.450 | 4.540 | 4.410 | 4.540 | 4.151 | 8,797,930 |
| 2025-03-24 | 4.400 | 4.490 | 4.390 | 4.480 | 4.096 | 5,095,290 |
| 2025-03-21 | 4.480 | 4.590 | 4.380 | 4.390 | 4.014 | 14,180,071 |
| 2025-03-20 | 4.400 | 4.550 | 4.360 | 4.540 | 4.151 | 20,569,864 |
| 2025-03-19 | 4.310 | 4.440 | 4.310 | 4.400 | 4.023 | 9,681,000 |
| 2025-03-18 | 4.350 | 4.380 | 4.290 | 4.330 | 3.959 | 6,429,810 |
| 2025-03-17 | 4.260 | 4.410 | 4.240 | 4.360 | 3.986 | 10,537,418 |
| 2025-03-14 | 4.380 | 4.380 | 4.220 | 4.320 | 3.950 | 9,647,691 |
| 2025-03-13 | 4.270 | 4.360 | 4.270 | 4.310 | 3.941 | 7,230,000 |
| 2025-03-12 | 4.350 | 4.380 | 4.230 | 4.350 | 3.977 | 11,342,028 |
| 2025-03-11 | 4.170 | 4.360 | 4.100 | 4.320 | 3.950 | 17,564,050 |
| 2025-03-10 | 4.090 | 4.220 | 4.090 | 4.190 | 3.831 | 10,387,620 |
| 2025-03-07 | 4.100 | 4.180 | 4.060 | 4.160 | 3.804 | 12,344,000 |
| 2025-03-06 | 4.210 | 4.230 | 4.050 | 4.100 | 3.749 | 19,230,786 |
| 2025-03-05 | 4.210 | 4.320 | 4.180 | 4.210 | 3.849 | 9,030,000 |
| 2025-03-04 | 4.270 | 4.300 | 4.230 | 4.250 | 3.886 | 9,904,000 |
| 2025-03-03 | 4.230 | 4.350 | 4.230 | 4.290 | 3.922 | 10,372,000 |
| 2025-02-28 | 4.260 | 4.380 | 4.250 | 4.260 | 3.895 | 13,116,000 |
| 2025-02-27 | 4.280 | 4.360 | 4.260 | 4.290 | 3.922 | 15,232,000 |
| 2025-02-26 | 4.230 | 4.320 | 4.180 | 4.290 | 3.922 | 15,512,846 |
| 2025-02-25 | 4.100 | 4.280 | 4.070 | 4.230 | 3.868 | 26,148,000 |
| 2025-02-24 | 4.110 | 4.150 | 4.070 | 4.100 | 3.749 | 11,657,600 |
| 2025-02-21 | 4.160 | 4.170 | 4.040 | 4.110 | 3.758 | 22,674,000 |
| 2025-02-20 | 3.950 | 4.260 | 3.940 | 4.080 | 3.730 | 50,250,695 |
| 2025-02-19 | 3.960 | 4.000 | 3.880 | 3.920 | 3.584 | 8,350,000 |
| 2025-02-18 | 3.820 | 4.000 | 3.820 | 3.950 | 3.612 | 17,682,000 |
| 2025-02-17 | 3.730 | 3.900 | 3.700 | 3.860 | 3.529 | 17,762,000 |
| 2025-02-14 | 3.740 | 3.750 | 3.660 | 3.700 | 3.383 | 7,793,000 |
| 2025-02-13 | 3.650 | 3.770 | 3.620 | 3.680 | 3.365 | 16,160,240 |
| 2025-02-12 | 3.630 | 3.670 | 3.610 | 3.650 | 3.337 | 17,174,246 |
| 2025-02-11 | 3.740 | 3.760 | 3.640 | 3.640 | 3.328 | 25,028,000 |
| 2025-02-10 | 3.800 | 3.840 | 3.730 | 3.740 | 3.420 | 11,187,441 |
| 2025-02-07 | 3.810 | 3.840 | 3.790 | 3.800 | 3.474 | 8,492,111 |
| 2025-02-06 | 3.810 | 3.870 | 3.790 | 3.850 | 3.520 | 3,548,100 |
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.