Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	45,750.00	45,750.00	45,500.00	45,550.00	42,369.24	2,300
2026-04-21	45,550.00	45,750.00	45,500.00	45,750.00	42,555.27	5,900
2026-04-20	45,900.00	46,000.00	45,550.00	45,600.00	42,415.75	6,700
2026-04-17	45,550.00	45,850.00	45,450.00	45,850.00	42,648.29	3,500
2026-04-16	45,650.00	45,800.00	45,550.00	45,550.00	42,369.24	2,900
2026-04-15	45,900.00	45,900.00	45,650.00	45,650.00	42,462.25	2,500
2026-04-14	46,000.00	46,000.00	45,900.00	45,900.00	42,694.80	6,100
2026-04-13	45,750.00	45,750.00	45,450.00	45,750.00	42,555.27	900
2026-04-10	45,950.00	45,950.00	45,750.00	45,750.00	42,555.27	15,700
2026-04-09	45,450.00	45,850.00	45,450.00	45,750.00	42,555.27	5,400
2026-04-08	45,400.00	46,000.00	45,400.00	45,700.00	42,508.76	1,400
2026-04-07	46,000.00	46,000.00	45,400.00	45,500.00	42,322.73	6,400
2026-04-06	45,500.00	45,700.00	45,500.00	45,500.00	42,322.73	1,800
2026-04-03	45,500.00	45,700.00	45,500.00	45,500.00	42,322.73	4,000
2026-04-02	45,550.00	45,550.00	45,300.00	45,500.00	42,322.73	9,400
2026-04-01	45,600.00	45,600.00	45,200.00	45,500.00	42,322.73	3,100
2026-03-31	45,500.00	45,600.00	45,500.00	45,600.00	42,415.75	3,200
2026-03-30	45,800.00	45,800.00	45,500.00	45,500.00	42,322.73	2,500
2026-03-27	45,700.00	46,000.00	45,500.00	45,500.00	42,322.73	5,800
2026-03-26	45,600.00	45,600.00	45,250.00	45,600.00	42,415.75	3,200
2026-03-25	45,500.00	45,800.00	45,400.00	45,600.00	42,415.75	6,900
2026-03-24	45,700.00	46,000.00	45,400.00	45,500.00	42,322.73	6,500
2026-03-23	45,800.00	45,800.00	45,000.00	45,750.00	42,555.27	5,300
2026-03-20	46,000.00	46,200.00	45,800.00	45,800.00	42,601.78	8,300
2026-03-19	45,500.00	46,000.00	45,500.00	45,600.00	42,415.75	7,000
2026-03-18	45,750.00	45,800.00	45,750.00	45,750.00	42,555.27	6,400
2026-03-17	46,100.00	46,300.00	45,700.00	45,750.00	42,555.27	5,800
2026-03-16	45,850.00	46,100.00	45,800.00	46,100.00	42,880.83	4,400
2026-03-13	46,000.00	46,300.00	45,950.00	46,100.00	42,880.83	3,100
2026-03-12	46,150.00	46,200.00	46,000.00	46,000.00	42,787.81	2,200
2026-03-11	46,000.00	46,200.00	46,000.00	46,200.00	42,973.85	4,600
2026-03-10	46,000.00	46,400.00	45,300.00	45,550.00	42,369.24	7,900
2026-03-09	46,300.00	46,300.00	45,200.00	45,200.00	42,043.68	16,300
2026-03-06	46,000.00	46,300.00	46,000.00	46,000.00	42,787.81	1,100
2026-03-05	46,000.00	46,400.00	45,900.00	46,000.00	42,787.81	4,700
2026-03-04	46,300.00	46,300.00	45,600.00	45,900.00	42,694.80	5,100
2026-03-03	46,400.00	46,400.00	46,000.00	46,000.00	42,787.81	1,400
2026-03-02	45,650.00	46,000.00	45,650.00	45,900.00	42,694.80	9,200
2026-02-27	46,400.00	46,400.00	46,000.00	46,400.00	43,159.88	4,800
2026-02-26	46,400.00	46,400.00	46,000.00	46,000.00	42,787.81	13,200
2026-02-25	46,400.00	46,400.00	46,000.00	46,000.00	42,787.81	10,000
2026-02-24	46,000.00	46,500.00	46,000.00	46,000.00	42,787.81	5,000
2026-02-23	46,100.00	46,500.00	45,900.00	46,450.00	43,206.39	11,200
2026-02-13	46,000.00	46,400.00	45,800.00	45,900.00	42,694.80	10,300
2026-02-12	45,800.00	46,000.00	45,800.00	45,800.00	42,601.78	3,300
2026-02-11	45,800.00	46,000.00	45,800.00	45,800.00	42,601.78	2,900
2026-02-10	45,900.00	45,900.00	45,800.00	45,800.00	42,601.78	4,300
2026-02-09	45,800.00	45,900.00	45,550.00	45,800.00	42,601.78	4,400
2026-02-06	45,950.00	46,000.00	45,850.00	45,850.00	42,648.29	6,400
2026-02-05	46,000.00	46,000.00	45,850.00	45,950.00	42,741.31	8,400
2026-02-04	45,800.00	46,000.00	45,800.00	45,950.00	42,741.31	12,800
2026-02-03	46,000.00	46,000.00	45,800.00	45,800.00	42,601.78	9,600
2026-02-02	46,000.00	46,000.00	45,900.00	45,900.00	42,694.80	6,700
2026-01-30	46,500.00	46,500.00	46,000.00	46,000.00	42,787.81	7,900
2026-01-29	45,950.00	46,500.00	45,950.00	46,500.00	43,252.90	3,800
2026-01-28	46,900.00	46,900.00	45,900.00	45,900.00	42,694.80	7,000
2026-01-27	45,900.00	45,900.00	45,850.00	45,900.00	42,694.80	6,100
2026-01-26	45,900.00	46,000.00	45,800.00	45,800.00	42,601.78	4,200
2026-01-23	45,900.00	45,950.00	45,850.00	45,900.00	42,694.80	9,100
2026-01-22	46,000.00	46,000.00	45,900.00	45,900.00	42,694.80	15,500

← NewerPage 3 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.