Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42,500.00	42,789.77	42,500.00	42,500.00	39,532.22	400
2026-07-20	41,630.68	42,500.00	41,340.91	42,306.81	39,352.52	10,200
2026-07-17	42,500.00	42,741.47	42,500.00	42,500.00	39,532.22	3,400
2026-07-16	42,500.00	42,500.00	42,403.41	42,403.41	39,442.37	1,400
2026-07-15	42,451.70	42,500.00	42,451.70	42,500.00	39,532.22	800
2026-07-14	43,800.00	44,000.00	43,500.00	43,950.00	40,880.97	2,900
2026-07-13	43,850.00	43,900.00	43,700.00	43,800.00	40,741.44	7,600
2026-07-10	44,000.00	44,000.00	43,800.00	43,900.00	40,834.46	1,800
2026-07-09	44,000.00	44,000.00	43,950.00	44,000.00	40,927.47	5,100
2026-07-08	44,000.00	44,000.00	43,950.00	44,000.00	40,927.47	2,900
2026-07-07	44,000.00	44,000.00	43,950.00	43,950.00	40,880.97	3,300
2026-07-06	44,050.00	44,450.00	43,950.00	44,000.00	40,927.47	2,100
2026-07-03	44,150.00	44,150.00	43,700.00	44,000.00	40,927.47	6,200
2026-07-02	44,400.00	44,400.00	44,000.00	44,000.00	40,927.47	8,300
2026-07-01	44,500.00	44,500.00	44,000.00	44,400.00	41,299.54	4,300
2026-06-30	44,500.00	44,600.00	44,150.00	44,500.00	41,392.56	1,000
2026-06-29	44,600.00	44,600.00	44,550.00	44,550.00	41,439.07	500
2026-06-26	44,550.00	44,600.00	44,500.00	44,600.00	41,485.58	1,500
2026-06-25	44,600.00	44,600.00	44,150.00	44,600.00	41,485.58	1,900
2026-06-24	44,100.00	44,600.00	44,100.00	44,600.00	41,485.58	2,500
2026-06-23	44,600.00	44,600.00	44,600.00	44,600.00	41,485.58	1,000
2026-06-22	44,600.00	44,600.00	44,000.00	44,600.00	41,485.58	1,400
2026-06-19	44,600.00	44,600.00	44,600.00	44,600.00	41,485.58	700
2026-06-18	44,200.00	44,600.00	44,200.00	44,600.00	41,485.58	1,400
2026-06-17	44,650.00	44,650.00	44,200.00	44,200.00	41,113.51	2,600
2026-06-16	44,650.00	44,650.00	44,550.00	44,650.00	41,532.08	2,300
2026-06-15	44,650.00	44,650.00	44,650.00	44,650.00	41,532.08	1,700
2026-06-12	44,600.00	44,650.00	44,600.00	44,650.00	41,532.08	1,800
2026-06-11	44,550.00	44,650.00	44,550.00	44,650.00	41,532.08	3,100
2026-06-10	44,500.00	44,500.00	44,500.00	44,500.00	41,392.56	1,500
2026-06-09	44,500.00	45,000.00	44,500.00	44,600.00	41,485.58	10,100
2026-06-08	44,500.00	44,650.00	44,050.00	44,500.00	41,392.56	1,800
2026-06-05	44,650.00	44,650.00	44,000.00	44,650.00	41,532.08	8,700
2026-06-04	44,650.00	44,650.00	44,650.00	44,650.00	41,532.08	700
2026-06-03	44,400.00	44,650.00	44,400.00	44,650.00	41,532.08	2,400
2026-06-02	44,100.00	44,100.00	44,100.00	44,100.00	41,020.49	300
2026-06-01	44,100.00	44,100.00	44,050.00	44,100.00	41,020.49	500
2026-05-29	44,500.00	44,650.00	44,000.00	44,000.00	40,927.47	2,100
2026-05-28	44,550.00	44,650.00	44,500.00	44,500.00	41,392.56	700
2026-05-27	44,650.00	44,650.00	44,500.00	44,500.00	41,392.56	2,000
2026-05-26	45,450.00	45,450.00	44,550.00	44,650.00	41,532.08	2,000
2026-05-25	44,600.00	44,650.00	44,600.00	44,650.00	41,532.08	1,800
2026-05-21	44,600.00	44,650.00	44,600.00	44,650.00	41,532.08	800
2026-05-20	44,800.00	44,800.00	44,500.00	44,600.00	41,485.58	2,800
2026-05-19	45,000.00	45,000.00	44,800.00	44,800.00	41,671.61	2,000
2026-05-18	45,100.00	45,300.00	44,900.00	44,950.00	41,811.14	2,000
2026-05-15	45,400.00	45,400.00	45,100.00	45,400.00	42,229.71	2,600
2026-05-14	45,100.00	45,100.00	45,100.00	45,100.00	41,950.66	100
2026-05-13	43,100.00	45,050.00	43,100.00	45,050.00	41,904.15	2,900
2026-05-12	45,100.00	45,100.00	45,000.00	45,050.00	41,904.15	2,500
2026-05-11	45,150.00	45,150.00	45,100.00	45,100.00	41,950.66	3,300
2026-05-08	45,250.00	45,250.00	45,050.00	45,100.00	41,950.66	8,400
2026-05-07	45,400.00	45,500.00	45,000.00	45,250.00	42,090.19	6,300
2026-05-06	45,450.00	45,500.00	45,400.00	45,400.00	42,229.71	2,800
2026-05-05	45,250.00	45,450.00	45,200.00	45,450.00	42,276.22	2,200
2026-05-04	45,500.00	45,500.00	45,100.00	45,200.00	42,043.68	3,100
2026-04-29	45,450.00	45,450.00	45,450.00	45,450.00	42,276.22	12,000
2026-04-28	45,450.00	45,450.00	45,300.00	45,450.00	42,276.22	5,100
2026-04-24	45,450.00	45,600.00	45,450.00	45,450.00	42,276.22	2,200
2026-04-23	45,650.00	45,950.00	45,550.00	45,550.00	42,369.24	1,700

← NewerPage 2 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.