Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45,950.00	46,000.00	45,950.00	46,000.00	42,787.81	7,900
2026-01-20	46,000.00	47,000.00	46,000.00	46,000.00	42,787.81	9,900
2026-01-19	46,500.00	46,500.00	46,000.00	46,000.00	42,787.81	25,200
2026-01-16	46,450.00	47,000.00	46,450.00	46,500.00	43,252.90	11,400
2026-01-15	45,950.00	46,450.00	45,800.00	46,450.00	43,206.39	14,100
2026-01-14	45,900.00	46,000.00	45,900.00	46,000.00	42,787.81	9,300
2026-01-13	46,100.00	46,100.00	45,950.00	45,950.00	42,741.31	38,100
2026-01-12	46,200.00	46,500.00	45,950.00	46,000.00	42,787.81	32,000
2026-01-09	46,300.00	46,800.00	46,150.00	46,400.00	43,159.88	25,300
2026-01-08	46,800.00	46,900.00	46,800.00	46,800.00	43,531.95	3,800
2026-01-07	46,400.00	46,800.00	46,400.00	46,750.00	43,485.44	2,800
2026-01-06	48,950.00	48,950.00	46,500.00	46,500.00	43,252.90	300
2026-01-05	46,500.00	46,900.00	46,400.00	46,400.00	43,159.88	4,200
2025-12-31	46,300.00	46,500.00	46,000.00	46,500.00	43,252.90	9,000
2025-12-30	46,400.00	46,400.00	46,300.00	46,300.00	43,066.87	7,300
2025-12-29	46,500.00	46,500.00	46,400.00	46,400.00	43,159.88	3,700
2025-12-26	46,500.00	46,500.00	46,400.00	46,400.00	43,159.88	3,000
2025-12-25	47,500.00	47,500.00	46,400.00	46,400.00	43,159.88	9,300
2025-12-24	46,500.00	48,000.00	46,500.00	46,500.00	43,252.90	14,200
2025-12-23	46,900.00	46,900.00	46,500.00	46,500.00	43,252.90	9,700
2025-12-22	46,800.00	46,900.00	46,300.00	46,900.00	43,624.97	16,000
2025-12-19	47,000.00	47,050.00	46,800.00	46,900.00	43,624.97	11,600
2025-12-18	48,000.00	48,000.00	47,000.00	47,000.00	43,717.98	6,000
2025-12-17	48,100.00	48,100.00	47,900.00	47,900.00	44,555.14	9,500
2025-12-16	48,350.00	48,350.00	48,050.00	48,050.00	44,694.66	14,700
2025-12-15	48,500.00	48,700.00	48,300.00	48,300.00	44,927.21	3,300
2025-12-12	48,500.00	48,700.00	48,500.00	48,700.00	45,299.27	4,700
2025-12-11	48,900.00	48,900.00	48,300.00	48,500.00	45,113.24	7,400
2025-12-10	48,500.00	49,000.00	48,250.00	48,850.00	45,438.80	9,300
2025-12-09	49,450.00	49,450.00	48,500.00	49,000.00	45,578.32	5,300
2025-12-08	48,800.00	49,092.80	48,702.40	48,800.00	44,276.09	7,700
2025-12-05	48,897.60	48,897.60	48,702.40	48,800.00	44,276.09	8,300
2025-12-04	48,800.00	48,897.60	48,702.40	48,800.00	44,276.09	9,400
2025-12-03	48,995.20	48,995.20	48,800.00	48,800.00	44,276.09	13,300
2025-12-02	49,092.80	49,092.80	48,995.20	48,995.20	44,453.19	800
2025-12-01	50,300.00	50,300.00	50,000.00	50,100.00	45,455.57	3,900
2025-11-28	50,300.00	50,300.00	50,300.00	50,300.00	45,637.03	2,000
2025-11-27	50,700.00	50,700.00	50,300.00	50,300.00	45,637.03	1,000
2025-11-26	50,000.00	50,400.00	50,000.00	50,300.00	45,637.03	3,100
2025-11-25	50,300.00	50,300.00	50,000.00	50,000.00	45,364.84	6,100
2025-11-24	50,500.00	50,800.00	50,200.00	50,500.00	45,818.49	2,100
2025-11-21	50,500.00	50,500.00	50,300.00	50,300.00	45,637.03	1,400
2025-11-20	50,600.00	50,600.00	50,100.00	50,100.00	45,455.57	1,100
2025-11-19	50,600.00	50,900.00	50,600.00	50,600.00	45,909.22	5,600
2025-11-18	50,600.00	50,600.00	50,600.00	50,600.00	45,909.22	300
2025-11-17	50,400.00	51,000.00	49,900.00	50,600.00	45,909.22	2,700
2025-11-14	50,200.00	50,500.00	49,700.00	50,400.00	45,727.76	1,700
2025-11-13	49,050.00	50,200.00	49,050.00	50,200.00	45,546.30	8,300
2025-11-12	49,100.00	49,100.00	49,000.00	49,050.00	44,502.91	7,700
2025-11-11	49,500.00	49,500.00	49,000.00	49,000.00	44,457.55	5,000
2025-11-10	49,700.00	49,700.00	49,200.00	49,500.00	44,911.19	2,000
2025-11-07	50,000.00	50,000.00	49,650.00	49,700.00	45,092.65	4,800
2025-11-06	50,800.00	50,800.00	50,000.00	50,000.00	45,364.84	1,200
2025-11-05	50,100.00	50,100.00	49,600.00	49,600.00	45,001.92	3,700
2025-11-04	50,100.00	50,200.00	50,100.00	50,100.00	45,455.57	3,100
2025-11-03	50,200.00	50,200.00	49,800.00	50,100.00	45,455.57	3,900
2025-10-31	50,400.00	50,400.00	50,000.00	50,200.00	45,546.30	13,700
2025-10-30	51,000.00	51,000.00	50,400.00	50,400.00	45,727.76	3,000
2025-10-29	50,400.00	50,500.00	50,400.00	50,500.00	45,818.49	5,300
2025-10-28	50,700.00	50,700.00	50,200.00	50,400.00	45,727.76	5,900

← NewerPage 4 of 5 · 246 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.