Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	58,524.60	58,524.60	58,344.50	58,524.60	44,153.67	5,200
2023-11-03	58,074.40	58,074.40	57,804.30	57,984.40	43,746.12	5,500
2023-11-02	58,524.60	58,524.60	58,524.60	58,524.60	44,153.67	700
2023-11-01	58,524.60	58,524.60	57,174.00	58,524.60	44,153.67	1,800
2023-10-30	58,614.60	58,614.60	58,524.60	58,524.60	44,153.67	1,100
2023-10-27	58,614.60	58,614.60	58,614.60	58,614.60	44,221.57	200
2023-10-26	59,334.90	59,425.00	59,334.90	59,334.90	44,765.00	4,900
2023-10-25	59,334.90	59,334.90	59,334.90	59,334.90	44,765.00	1,100
2023-10-24	59,334.90	59,334.90	59,334.90	59,334.90	44,765.00	400
2023-10-23	59,334.90	59,334.90	59,334.90	59,334.90	44,765.00	200
2023-10-20	59,244.90	60,145.30	59,244.90	60,145.30	45,376.40	700
2023-10-19	59,244.90	59,244.90	59,244.90	59,244.90	44,697.10	500
2023-10-18	58,164.50	58,524.60	58,164.50	58,524.60	44,153.67	300
2023-10-17	58,524.60	58,524.60	58,524.60	58,524.60	44,153.67	200
2023-10-16	58,974.80	59,875.20	58,974.80	59,875.20	45,172.63	300
2023-10-13	58,524.60	58,524.60	58,524.60	58,524.60	44,153.67	6,200
2023-10-12	57,894.30	57,894.30	57,894.30	57,894.30	43,678.15	1,000
2023-10-11	58,614.60	58,704.70	58,074.40	58,074.40	43,814.02	3,300
2023-10-10	58,524.60	58,524.60	58,074.40	58,074.40	43,814.02	300
2023-10-09	58,074.40	58,344.50	58,074.40	58,074.40	43,814.02	1,500
2023-10-06	58,074.40	58,524.60	58,074.40	58,524.60	44,153.67	5,100
2023-10-05	58,344.50	58,524.60	58,344.50	58,524.60	44,153.67	2,200
2023-10-04	58,074.40	58,074.40	58,074.40	58,074.40	43,814.02	900
2023-10-03	54,923.10	58,074.40	54,923.10	58,074.40	43,814.02	500
2023-10-02	58,524.60	58,974.80	58,524.60	58,524.60	44,153.67	1,700
2023-09-29	58,524.60	58,524.60	58,524.60	58,524.60	44,153.67	800
2023-09-28	58,704.70	58,704.70	58,704.70	58,704.70	44,289.55	1,000
2023-09-27	57,444.20	57,534.20	57,444.20	57,534.20	43,406.47	1,100
2023-09-26	57,534.20	58,074.40	57,534.20	58,074.40	43,814.02	1,500
2023-09-25	57,534.20	58,074.40	57,534.20	58,074.40	43,814.02	700
2023-09-22	57,984.40	57,984.40	57,534.20	57,534.20	43,406.47	800
2023-09-21	57,624.20	57,624.20	57,534.20	57,534.20	43,406.47	1,100
2023-09-20	57,624.20	57,624.20	57,624.20	57,624.20	43,474.37	3,200
2023-09-19	58,074.40	58,074.40	57,624.20	57,624.20	43,474.37	1,200
2023-09-18	57,444.20	57,624.20	57,444.20	57,624.20	43,474.37	1,700
2023-09-15	57,534.20	57,624.20	57,444.20	57,444.20	43,338.57	9,900
2023-09-14	57,624.20	57,624.20	57,444.20	57,534.20	43,406.47	700
2023-09-13	57,804.30	57,804.30	57,624.20	57,624.20	43,474.37	1,600
2023-09-12	57,984.40	57,984.40	57,804.30	57,804.30	43,610.25	2,200
2023-09-11	58,164.50	58,164.50	57,714.30	57,804.30	43,610.25	5,000
2023-09-08	58,614.60	58,614.60	58,344.50	58,344.50	44,017.80	3,000
2023-09-07	58,434.60	58,524.60	57,624.20	58,524.60	44,153.67	1,500
2023-09-06	58,524.60	58,524.60	56,723.80	56,813.90	42,863.04	11,800
2023-09-05	57,174.00	58,614.60	52,942.30	57,804.30	43,610.25	4,900
2023-08-31	58,524.60	58,524.60	56,903.90	56,903.90	42,930.94	1,300
2023-08-29	58,524.60	58,524.60	58,524.60	58,524.60	44,153.67	500
2023-08-28	59,425.00	59,425.00	58,524.60	58,524.60	44,153.67	4,100
2023-08-25	57,624.20	57,804.30	57,174.00	57,714.30	43,542.35	2,700
2023-08-24	58,074.40	58,074.40	57,714.30	57,894.30	43,678.15	2,800
2023-08-23	58,164.50	58,434.60	58,164.50	58,434.60	44,085.77	400
2023-08-22	59,785.10	59,785.10	58,524.60	58,524.60	44,153.67	1,600
2023-08-21	57,725.10	58,249.10	57,725.10	58,074.40	42,305.13	1,600
2023-08-18	58,074.40	58,074.40	57,987.10	58,074.40	42,305.13	1,500
2023-08-17	58,074.40	58,074.40	57,987.10	57,987.10	42,241.53	2,000
2023-08-16	57,899.80	57,899.80	57,899.80	57,899.80	42,177.94	200
2023-08-15	57,637.80	58,074.40	57,637.80	57,987.10	42,241.53	600
2023-08-14	57,637.80	57,637.80	57,637.80	57,637.80	41,987.08	1,200
2023-08-11	58,511.10	58,511.10	56,764.50	56,764.50	41,350.91	700
2023-08-10	58,511.10	58,598.40	58,511.10	58,511.10	42,623.25	1,300
2023-08-09	58,947.70	58,947.70	58,511.10	58,511.10	42,623.25	2,700

← NewerPage 13 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1,500.0000 VND
2026-07-22	1,500.0000 VND
2025-12-09	1,200.0000 VND
2025-09-05	2,000.0000 VND
2025-04-23	1,900.0000 VND
2024-11-28	1,000.0000 VND
2024-08-29	2,000.0000 VND
2024-05-03	1,800.0000 VND
2023-12-19	2,000.0000 VND
2023-08-22	2,000.0000 VND
2023-05-19	1,600.0000 VND
2022-12-14	3,000.0000 VND
2022-08-23	1,500.0000 VND
2022-05-06	2,273.0000 VND
2021-12-03	1,500.0000 VND
2021-08-27	1,500.0000 VND
2021-05-13	1,780.0000 VND
2021-01-05	2,000.0000 VND
2020-09-18	1,500.0000 VND
2020-04-24	920.0000 VND
2019-12-20	2,000.0000 VND
2019-10-02	2,000.0000 VND
2019-04-19	898.0000 VND
2019-01-09	2,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.