Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.850 | 3.890 | 3.810 | 3.860 | 3.529 | 18,354,000 |
| 2024-11-04 | 3.770 | 3.890 | 3.760 | 3.850 | 3.520 | 10,594,000 |
| 2024-11-01 | 3.870 | 3.920 | 3.730 | 3.770 | 3.447 | 29,622,000 |
| 2024-10-31 | 3.760 | 3.920 | 3.750 | 3.870 | 3.538 | 26,066,000 |
| 2024-10-30 | 3.800 | 3.800 | 3.660 | 3.720 | 3.401 | 24,841,039 |
| 2024-10-29 | 3.930 | 3.930 | 3.770 | 3.790 | 3.465 | 28,624,000 |
| 2024-10-28 | 3.930 | 3.960 | 3.850 | 3.890 | 3.557 | 24,352,000 |
| 2024-10-25 | 4.030 | 4.030 | 3.880 | 3.930 | 3.593 | 35,442,040 |
| 2024-10-24 | 4.110 | 4.140 | 3.990 | 4.030 | 3.685 | 30,269,720 |
| 2024-10-23 | 4.230 | 4.230 | 4.090 | 4.100 | 3.749 | 22,150,000 |
| 2024-10-22 | 4.070 | 4.320 | 4.070 | 4.230 | 3.868 | 29,952,000 |
| 2024-10-21 | 4.110 | 4.110 | 4.030 | 4.050 | 3.703 | 21,305,780 |
| 2024-10-18 | 4.090 | 4.150 | 4.020 | 4.120 | 3.767 | 20,402,365 |
| 2024-10-17 | 4.250 | 4.270 | 4.020 | 4.050 | 3.703 | 8,946,610 |
| 2024-10-16 | 4.230 | 4.240 | 4.100 | 4.220 | 3.858 | 19,590,000 |
| 2024-10-15 | 4.320 | 4.320 | 4.100 | 4.120 | 3.767 | 14,046,956 |
| 2024-10-14 | 4.460 | 4.470 | 4.250 | 4.290 | 3.922 | 20,054,312 |
| 2024-10-10 | 4.290 | 4.500 | 4.290 | 4.450 | 4.069 | 19,594,613 |
| 2024-10-09 | 4.500 | 4.500 | 4.120 | 4.260 | 3.895 | 44,891,288 |
| 2024-10-08 | 4.720 | 4.810 | 4.320 | 4.380 | 4.005 | 35,541,601 |
| 2024-10-07 | 4.610 | 4.810 | 4.610 | 4.760 | 4.352 | 9,484,004 |
| 2024-10-04 | 4.440 | 4.650 | 4.250 | 4.610 | 4.215 | 10,487,280 |
| 2024-10-03 | 4.480 | 4.480 | 4.300 | 4.360 | 3.986 | 5,732,000 |
| 2024-10-02 | 4.430 | 4.480 | 4.300 | 4.400 | 4.023 | 11,560,658 |
| 2024-09-30 | 4.400 | 4.620 | 4.370 | 4.420 | 4.041 | 36,878,831 |
| 2024-09-27 | 4.390 | 4.460 | 4.180 | 4.370 | 3.996 | 32,051,781 |
| 2024-09-26 | 4.240 | 4.400 | 4.210 | 4.390 | 4.014 | 28,507,994 |
| 2024-09-25 | 4.280 | 4.400 | 4.210 | 4.240 | 3.877 | 34,095,271 |
| 2024-09-24 | 4.100 | 4.270 | 4.060 | 4.240 | 3.877 | 15,672,000 |
| 2024-09-23 | 3.930 | 4.120 | 3.890 | 4.080 | 3.730 | 12,370,000 |
| 2024-09-20 | 3.900 | 3.940 | 3.830 | 3.900 | 3.566 | 17,586,566 |
| 2024-09-19 | 3.810 | 3.890 | 3.720 | 3.890 | 3.557 | 7,791,952 |
| 2024-09-17 | 3.820 | 3.830 | 3.800 | 3.810 | 3.484 | 1,361,305 |
| 2024-09-16 | 3.750 | 3.830 | 3.730 | 3.800 | 3.474 | 1,572,000 |
| 2024-09-13 | 3.630 | 3.810 | 3.630 | 3.780 | 3.456 | 10,084,000 |
| 2024-09-12 | 3.660 | 3.720 | 3.630 | 3.670 | 3.356 | 11,806,518 |
| 2024-09-11 | 3.740 | 3.740 | 3.600 | 3.660 | 3.346 | 17,450,170 |
| 2024-09-10 | 3.780 | 3.860 | 3.700 | 3.760 | 3.438 | 10,848,000 |
| 2024-09-09 | 4.020 | 4.030 | 3.780 | 3.840 | 3.431 | 31,271,952 |
| 2024-09-05 | 4.020 | 4.090 | 4.000 | 4.040 | 3.609 | 8,592,770 |
| 2024-09-04 | 4.120 | 4.120 | 4.010 | 4.040 | 3.609 | 12,590,213 |
| 2024-09-03 | 4.210 | 4.260 | 4.120 | 4.140 | 3.699 | 10,978,258 |
| 2024-09-02 | 4.120 | 4.280 | 4.120 | 4.190 | 3.743 | 10,736,200 |
| 2024-08-30 | 4.150 | 4.230 | 4.120 | 4.120 | 3.681 | 13,311,974 |
| 2024-08-29 | 4.310 | 4.310 | 4.100 | 4.170 | 3.726 | 17,552,000 |
| 2024-08-28 | 4.140 | 4.330 | 4.140 | 4.290 | 3.833 | 28,254,880 |
| 2024-08-27 | 4.030 | 4.170 | 4.020 | 4.140 | 3.699 | 13,568,000 |
| 2024-08-26 | 4.110 | 4.110 | 4.010 | 4.040 | 3.609 | 14,564,000 |
| 2024-08-23 | 4.120 | 4.220 | 4.020 | 4.110 | 3.672 | 15,944,000 |
| 2024-08-22 | 3.970 | 4.170 | 3.920 | 4.140 | 3.699 | 22,530,000 |
| 2024-08-21 | 4.020 | 4.040 | 3.850 | 3.970 | 3.547 | 20,456,000 |
| 2024-08-20 | 4.100 | 4.130 | 4.020 | 4.040 | 3.609 | 5,908,147 |
| 2024-08-19 | 4.130 | 4.190 | 4.060 | 4.120 | 3.681 | 12,086,000 |
| 2024-08-16 | 4.200 | 4.210 | 4.140 | 4.150 | 3.708 | 10,174,000 |
| 2024-08-15 | 4.110 | 4.240 | 4.090 | 4.190 | 3.743 | 18,769,800 |
| 2024-08-14 | 4.010 | 4.130 | 4.000 | 4.110 | 3.672 | 16,028,000 |
| 2024-08-13 | 4.050 | 4.060 | 3.980 | 4.040 | 3.609 | 9,839,955 |
| 2024-08-12 | 4.020 | 4.100 | 3.990 | 4.010 | 3.583 | 7,782,923 |
| 2024-08-09 | 4.050 | 4.080 | 4.020 | 4.050 | 3.618 | 10,182,000 |
| 2024-08-08 | 4.020 | 4.050 | 3.960 | 4.020 | 3.592 | 9,680,000 |
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.