Huadian Power International Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.370 | 4.380 | 4.335 | 4.370 | 4.370 | 3,524,000 |
| 2026-10-15 | 4.480 | 4.480 | 4.320 | 4.375 | 4.375 | 5,930,000 |
| 2026-10-14 | 4.425 | 4.520 | 4.400 | 4.465 | 4.465 | 8,523,872 |
| 2026-10-13 | 4.405 | 4.445 | 4.360 | 4.430 | 4.430 | 6,475,005 |
| 2026-10-12 | 4.395 | 4.470 | 4.350 | 4.425 | 4.425 | 18,852,543 |
| 2026-10-09 | 4.290 | 4.380 | 4.290 | 4.360 | 4.360 | 13,162,940 |
| 2026-10-08 | 4.210 | 4.295 | 4.175 | 4.280 | 4.280 | 6,416,200 |
| 2026-10-07 | 4.210 | 4.240 | 4.195 | 4.230 | 4.230 | 864,000 |
| 2026-10-06 | 4.210 | 4.230 | 4.200 | 4.225 | 4.225 | 1,160,000 |
| 2026-10-05 | 4.175 | 4.185 | 4.145 | 4.180 | 4.180 | 891,148 |
| 2026-10-02 | 4.175 | 4.230 | 4.170 | 4.230 | 4.230 | 2,148,000 |
| 2026-09-30 | 4.105 | 4.260 | 4.105 | 4.250 | 4.250 | 9,773,120 |
| 2026-09-29 | 4.130 | 4.160 | 4.100 | 4.150 | 4.150 | 4,304,000 |
| 2026-09-28 | 3.970 | 4.125 | 3.970 | 4.110 | 4.110 | 8,954,000 |
| 2026-09-25 | 3.965 | 3.990 | 3.915 | 3.970 | 3.970 | 1,134,000 |
| 2026-09-24 | 4.010 | 4.020 | 3.965 | 4.000 | 4.000 | 1,897,778 |
| 2026-09-23 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 4,104,000 |
| 2026-09-22 | 4.000 | 4.020 | 3.945 | 4.020 | 4.020 | 6,596,225 |
| 2026-09-21 | 4.010 | 4.060 | 4.000 | 4.030 | 4.030 | 3,363,040 |
| 2026-09-18 | 4.030 | 4.080 | 4.020 | 4.060 | 4.060 | 6,862,000 |
| 2026-09-17 | 4.100 | 4.100 | 4.025 | 4.055 | 4.055 | 11,986,840 |
| 2026-09-16 | 4.105 | 4.155 | 4.100 | 4.135 | 4.135 | 5,120,000 |
| 2026-09-15 | 4.135 | 4.185 | 4.080 | 4.140 | 4.140 | 12,112,000 |
| 2026-09-14 | 4.060 | 4.180 | 4.055 | 4.160 | 4.160 | 19,360,973 |
| 2026-09-11 | 4.105 | 4.140 | 4.045 | 4.050 | 4.050 | 16,682,109 |
| 2026-09-10 | 4.060 | 4.115 | 4.010 | 4.110 | 4.110 | 12,751,166 |
| 2026-09-09 | 4.065 | 4.110 | 4.050 | 4.090 | 4.090 | 7,032,000 |
| 2026-09-08 | 4.040 | 4.070 | 3.960 | 4.060 | 4.060 | 10,964,000 |
| 2026-09-07 | 4.000 | 4.030 | 3.980 | 3.985 | 3.985 | 4,652,000 |
| 2026-09-04 | 4.030 | 4.065 | 3.980 | 4.015 | 4.015 | 6,799,636 |
| 2026-09-03 | 3.930 | 4.040 | 3.930 | 3.995 | 3.995 | 7,800,000 |
| 2026-09-02 | 3.950 | 3.955 | 3.905 | 3.950 | 3.950 | 4,038,000 |
| 2026-09-01 | 3.935 | 3.980 | 3.925 | 3.970 | 3.970 | 7,108,690 |
| 2026-08-31 | 4.020 | 4.040 | 3.890 | 3.915 | 3.915 | 6,460,000 |
| 2026-08-28 | 3.950 | 4.050 | 3.950 | 4.030 | 4.030 | 5,390,000 |
| 2026-08-27 | 3.990 | 4.040 | 3.935 | 3.975 | 3.975 | 5,449,118 |
| 2026-08-26 | 3.970 | 4.015 | 3.960 | 3.990 | 3.990 | 5,148,000 |
| 2026-08-25 | 3.925 | 3.975 | 3.920 | 3.975 | 3.975 | 3,714,014 |
| 2026-08-24 | 3.910 | 3.935 | 3.895 | 3.910 | 3.910 | 2,670,014 |
| 2026-08-21 | 3.895 | 3.920 | 3.870 | 3.920 | 3.920 | 3,732,000 |
| 2026-08-20 | 3.900 | 3.945 | 3.870 | 3.895 | 3.895 | 4,569,870 |
| 2026-08-19 | 3.920 | 3.920 | 3.850 | 3.900 | 3.900 | 7,248,440 |
| 2026-08-18 | 4.005 | 4.005 | 3.940 | 3.955 | 3.955 | 2,344,118 |
| 2026-08-17 | 3.970 | 4.005 | 3.970 | 3.985 | 3.985 | 2,014,000 |
| 2026-08-14 | 3.980 | 3.990 | 3.940 | 3.955 | 3.955 | 2,256,566 |
| 2026-08-13 | 4.000 | 4.005 | 3.955 | 3.980 | 3.980 | 2,790,000 |
| 2026-08-12 | 4.065 | 4.065 | 3.980 | 3.995 | 3.995 | 2,905,578 |
| 2026-08-11 | 4.055 | 4.100 | 4.035 | 4.065 | 4.065 | 4,666,000 |
| 2026-08-10 | 4.010 | 4.080 | 4.010 | 4.055 | 4.055 | 2,675,824 |
| 2026-08-07 | 4.100 | 4.100 | 3.990 | 4.025 | 4.025 | 6,826,971 |
| 2026-08-06 | 4.110 | 4.120 | 4.030 | 4.080 | 4.080 | 4,862,000 |
| 2026-08-05 | 4.140 | 4.140 | 4.060 | 4.110 | 4.110 | 5,540,000 |
| 2026-08-04 | 4.180 | 4.195 | 4.105 | 4.145 | 4.145 | 4,376,000 |
| 2026-08-03 | 4.160 | 4.240 | 4.130 | 4.165 | 4.165 | 12,037,305 |
| 2026-07-31 | 4.210 | 4.210 | 4.130 | 4.160 | 4.160 | 2,902,000 |
| 2026-07-30 | 4.160 | 4.210 | 4.140 | 4.210 | 4.210 | 5,014,000 |
| 2026-07-29 | 4.150 | 4.190 | 4.120 | 4.190 | 4.190 | 7,178,105 |
| 2026-07-28 | 4.140 | 4.140 | 4.060 | 4.140 | 4.140 | 8,194,000 |
| 2026-07-27 | 4.190 | 4.190 | 4.070 | 4.110 | 4.110 | 6,082,000 |
| 2026-07-24 | 4.210 | 4.210 | 4.100 | 4.130 | 4.130 | 6,098,000 |
Page 1 of 3 · 125 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.