Huadian Power International Corporation Limited (1071.HK) HKSE
4.04
+0.01(+0.25%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.04
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.06 | 4.04 | 4.04 | 4.07 | 4 | 9.5M |
| April 01, 2026 | 4.09 | 4.03 | 4.03 | 4.13 | 4.02 | 16.82M |
| March 31, 2026 | 4.24 | 4.03 | 4.03 | 4.24 | 4.02 | 26.87M |
| March 30, 2026 | 4.4 | 4.19 | 4.19 | 4.47 | 4.13 | 25.76M |
| March 27, 2026 | 4.56 | 4.44 | 4.44 | 4.56 | 4.4 | 34.87M |
| March 26, 2026 | 4.78 | 4.75 | 4.75 | 4.8 | 4.69 | 15.12M |
| March 25, 2026 | 4.55 | 4.78 | 4.78 | 4.84 | 4.48 | 27.03M |
| March 24, 2026 | 4.45 | 4.53 | 4.53 | 4.53 | 4.32 | 8.82M |
| March 23, 2026 | 4.44 | 4.4 | 4.4 | 4.45 | 4.32 | 19.92M |
| March 20, 2026 | 4.58 | 4.54 | 4.54 | 4.65 | 4.48 | 29.98M |
| March 19, 2026 | 4.62 | 4.55 | 4.55 | 4.63 | 4.53 | 5.5M |
| March 18, 2026 | 4.52 | 4.59 | 4.59 | 4.62 | 4.51 | 7.53M |
| March 17, 2026 | 4.55 | 4.52 | 4.52 | 4.62 | 4.52 | 3.53M |
| March 16, 2026 | 4.62 | 4.57 | 4.57 | 4.68 | 4.51 | 10.17M |
| March 13, 2026 | 4.71 | 4.65 | 4.65 | 4.78 | 4.59 | 15.98M |
| March 12, 2026 | 4.6 | 4.71 | 4.71 | 4.72 | 4.6 | 13.79M |
| March 11, 2026 | 4.44 | 4.63 | 4.63 | 4.65 | 4.42 | 16.11M |
| March 10, 2026 | 4.54 | 4.46 | 4.46 | 4.54 | 4.44 | 3.09M |
| March 09, 2026 | 4.55 | 4.48 | 4.48 | 4.58 | 4.47 | 17.73M |
| March 06, 2026 | 4.57 | 4.55 | 4.55 | 4.66 | 4.5 | 42.89M |
| March 05, 2026 | 4.52 | 4.59 | 4.59 | 4.65 | 4.51 | 19.16M |
| March 04, 2026 | 4.5 | 4.46 | 4.46 | 4.54 | 4.42 | 8.46M |
| March 03, 2026 | 4.61 | 4.5 | 4.5 | 4.61 | 4.47 | 13.58M |
| March 02, 2026 | 4.46 | 4.6 | 4.6 | 4.61 | 4.36 | 32.54M |
| February 27, 2026 | 4.24 | 4.47 | 4.47 | 4.47 | 4.24 | 26.56M |
| February 26, 2026 | 4.23 | 4.26 | 4.26 | 4.29 | 4.23 | 8.59M |
| February 25, 2026 | 4.25 | 4.22 | 4.22 | 4.29 | 4.22 | 8.08M |
| February 24, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.2 | 9.62M |
| February 23, 2026 | 4.2 | 4.28 | 4.28 | 4.29 | 4.18 | 5.43M |
| February 20, 2026 | 4.19 | 4.18 | 0 | 4.19 | 4.15 | 1.49M |
| February 16, 2026 | 4.18 | 4.2 | 0 | 4.22 | 4.14 | 1.76M |
| February 13, 2026 | 4.19 | 4.18 | 0 | 4.19 | 4.12 | 9.22M |
| February 12, 2026 | 4.11 | 4.2 | 0 | 4.24 | 4.11 | 19.62M |
| February 11, 2026 | 4.05 | 4.14 | 0 | 4.14 | 4.05 | 7.37M |
| February 10, 2026 | 4.08 | 4.06 | 0 | 4.09 | 4.06 | 4.11M |
| February 09, 2026 | 4.05 | 4.07 | 0 | 4.09 | 4.04 | 7.26M |
| February 06, 2026 | 3.98 | 4.03 | 0 | 4.05 | 3.98 | 6.06M |
| February 05, 2026 | 4 | 4 | 0 | 4 | 3.95 | 6.36M |
| February 04, 2026 | 3.99 | 3.99 | 0 | 4.01 | 3.96 | 8.77M |
| February 03, 2026 | 4.02 | 3.97 | 0 | 4.03 | 3.96 | 11.85M |
| February 02, 2026 | 4.13 | 4 | 0 | 4.16 | 3.95 | 28.51M |
| January 30, 2026 | 4.16 | 4.13 | 0 | 4.16 | 4.08 | 9.07M |
| January 29, 2026 | 4.15 | 4.16 | 0 | 4.16 | 4.1 | 6.83M |
| January 28, 2026 | 4.09 | 4.16 | 0 | 4.17 | 4.05 | 13.28M |
| January 27, 2026 | 4.11 | 4.12 | 0 | 4.12 | 4.07 | 8.43M |
| January 26, 2026 | 4.08 | 4.11 | 0 | 4.14 | 4.08 | 8.76M |
| January 23, 2026 | 4.13 | 4.11 | 0 | 4.16 | 4.06 | 19.88M |
| January 22, 2026 | 4.13 | 4.13 | 0 | 4.17 | 4.1 | 9.22M |
| January 21, 2026 | 4.15 | 4.14 | 0 | 4.17 | 4.07 | 13.07M |
| January 20, 2026 | 4.13 | 4.16 | 0 | 4.16 | 4.11 | 10.17M |
| January 19, 2026 | 4.09 | 4.13 | 0 | 4.19 | 4.09 | 8.77M |
| January 16, 2026 | 4.15 | 4.11 | 0 | 4.2 | 4.08 | 14.42M |
| January 15, 2026 | 4.15 | 4.14 | 0 | 4.17 | 4.11 | 4.85M |
| January 14, 2026 | 4.22 | 4.16 | 0 | 4.22 | 4.13 | 7.82M |
| January 13, 2026 | 4.16 | 4.2 | 0 | 4.21 | 4.14 | 10.52M |
| January 12, 2026 | 4.13 | 4.13 | 0 | 4.16 | 4.1 | 7.75M |
| January 09, 2026 | 4.19 | 4.13 | 0 | 4.2 | 4.13 | 6.05M |
| January 08, 2026 | 4.08 | 4.19 | 0 | 4.21 | 4.06 | 17.89M |
| January 07, 2026 | 4.14 | 4.07 | 0 | 4.16 | 4.04 | 23.13M |
| January 06, 2026 | 4.16 | 4.14 | 0 | 4.18 | 4.1 | 11.25M |