Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.820 | 3.870 | 3.800 | 3.840 | 3.511 | 3,110,000 |
| 2025-02-04 | 3.840 | 3.840 | 3.770 | 3.810 | 3.484 | 1,306,000 |
| 2025-02-03 | 3.800 | 3.840 | 3.750 | 3.840 | 3.511 | 1,296,000 |
| 2025-01-28 | 3.840 | 3.840 | 3.800 | 3.810 | 3.484 | 412,000 |
| 2025-01-27 | 3.850 | 3.940 | 3.850 | 3.880 | 3.548 | 5,185,672 |
| 2025-01-24 | 3.820 | 3.890 | 3.810 | 3.850 | 3.520 | 6,606,000 |
| 2025-01-23 | 3.760 | 3.850 | 3.760 | 3.840 | 3.511 | 6,112,000 |
| 2025-01-22 | 3.790 | 3.820 | 3.760 | 3.790 | 3.465 | 6,732,000 |
| 2025-01-21 | 3.740 | 3.790 | 3.740 | 3.770 | 3.447 | 5,939,555 |
| 2025-01-20 | 3.840 | 3.850 | 3.720 | 3.740 | 3.420 | 19,986,000 |
| 2025-01-17 | 3.760 | 3.850 | 3.740 | 3.840 | 3.511 | 11,192,000 |
| 2025-01-16 | 3.750 | 3.830 | 3.740 | 3.780 | 3.456 | 11,032,000 |
| 2025-01-15 | 3.750 | 3.800 | 3.720 | 3.770 | 3.447 | 8,572,000 |
| 2025-01-14 | 3.710 | 3.820 | 3.680 | 3.780 | 3.456 | 13,720,692 |
| 2025-01-13 | 3.560 | 3.750 | 3.550 | 3.710 | 3.392 | 23,634,505 |
| 2025-01-10 | 3.690 | 3.730 | 3.570 | 3.580 | 3.273 | 14,669,149 |
| 2025-01-09 | 3.720 | 3.750 | 3.640 | 3.730 | 3.410 | 13,406,274 |
| 2025-01-08 | 3.690 | 3.720 | 3.620 | 3.690 | 3.374 | 14,501,053 |
| 2025-01-07 | 3.780 | 3.800 | 3.670 | 3.690 | 3.374 | 14,234,000 |
| 2025-01-06 | 3.800 | 3.810 | 3.750 | 3.780 | 3.456 | 11,604,000 |
| 2025-01-03 | 3.870 | 3.910 | 3.730 | 3.750 | 3.429 | 27,754,000 |
| 2025-01-02 | 3.980 | 4.000 | 3.880 | 3.890 | 3.557 | 13,838,000 |
| 2024-12-31 | 3.970 | 4.040 | 3.920 | 4.000 | 3.657 | 9,038,000 |
| 2024-12-30 | 3.860 | 3.980 | 3.860 | 3.940 | 3.602 | 16,760,603 |
| 2024-12-27 | 3.950 | 3.950 | 3.810 | 3.910 | 3.575 | 30,682,000 |
| 2024-12-24 | 4.020 | 4.060 | 3.980 | 3.980 | 3.639 | 10,822,000 |
| 2024-12-23 | 3.880 | 4.060 | 3.860 | 4.020 | 3.676 | 26,107,000 |
| 2024-12-20 | 3.930 | 3.930 | 3.840 | 3.870 | 3.538 | 9,775,964 |
| 2024-12-19 | 3.930 | 3.940 | 3.840 | 3.910 | 3.575 | 11,307,313 |
| 2024-12-18 | 3.760 | 3.920 | 3.760 | 3.890 | 3.557 | 18,757,000 |
| 2024-12-17 | 3.830 | 3.890 | 3.730 | 3.750 | 3.429 | 13,093,724 |
| 2024-12-16 | 3.790 | 3.880 | 3.780 | 3.850 | 3.520 | 18,814,000 |
| 2024-12-13 | 3.870 | 3.870 | 3.790 | 3.790 | 3.465 | 19,182,000 |
| 2024-12-12 | 3.880 | 3.900 | 3.840 | 3.860 | 3.529 | 9,226,000 |
| 2024-12-11 | 3.770 | 3.900 | 3.750 | 3.870 | 3.538 | 16,327,089 |
| 2024-12-10 | 3.900 | 3.910 | 3.740 | 3.750 | 3.429 | 11,180,000 |
| 2024-12-09 | 3.800 | 3.860 | 3.800 | 3.860 | 3.529 | 14,317,689 |
| 2024-12-06 | 3.750 | 3.840 | 3.710 | 3.800 | 3.474 | 17,431,272 |
| 2024-12-05 | 3.700 | 3.760 | 3.680 | 3.730 | 3.410 | 18,060,000 |
| 2024-12-04 | 3.660 | 3.710 | 3.600 | 3.700 | 3.383 | 14,682,434 |
| 2024-12-03 | 3.440 | 3.670 | 3.410 | 3.650 | 3.337 | 37,610,000 |
| 2024-12-02 | 3.460 | 3.500 | 3.430 | 3.450 | 3.154 | 13,390,200 |
| 2024-11-29 | 3.470 | 3.480 | 3.430 | 3.460 | 3.164 | 8,062,000 |
| 2024-11-28 | 3.490 | 3.490 | 3.420 | 3.450 | 3.154 | 10,258,630 |
| 2024-11-27 | 3.500 | 3.520 | 3.430 | 3.510 | 3.209 | 5,938,000 |
| 2024-11-26 | 3.480 | 3.510 | 3.460 | 3.470 | 3.173 | 4,581,253 |
| 2024-11-25 | 3.520 | 3.540 | 3.450 | 3.490 | 3.191 | 9,118,324 |
| 2024-11-22 | 3.600 | 3.630 | 3.520 | 3.520 | 3.218 | 7,998,000 |
| 2024-11-21 | 3.580 | 3.630 | 3.580 | 3.600 | 3.292 | 4,994,000 |
| 2024-11-20 | 3.560 | 3.650 | 3.560 | 3.610 | 3.301 | 14,430,000 |
| 2024-11-19 | 3.640 | 3.660 | 3.550 | 3.560 | 3.255 | 24,238,734 |
| 2024-11-18 | 3.630 | 3.680 | 3.600 | 3.640 | 3.328 | 16,724,036 |
| 2024-11-15 | 3.620 | 3.670 | 3.560 | 3.600 | 3.292 | 21,317,266 |
| 2024-11-14 | 3.690 | 3.730 | 3.560 | 3.600 | 3.292 | 16,348,820 |
| 2024-11-13 | 3.680 | 3.710 | 3.600 | 3.690 | 3.374 | 32,788,000 |
| 2024-11-12 | 3.800 | 3.820 | 3.630 | 3.680 | 3.365 | 37,354,452 |
| 2024-11-11 | 3.890 | 3.910 | 3.770 | 3.800 | 3.474 | 21,044,806 |
| 2024-11-08 | 3.950 | 3.970 | 3.870 | 3.900 | 3.566 | 25,082,000 |
| 2024-11-07 | 3.800 | 3.980 | 3.800 | 3.940 | 3.602 | 18,652,525 |
| 2024-11-06 | 3.860 | 3.870 | 3.780 | 3.810 | 3.484 | 11,620,000 |
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.