Singapore markets closed
Straits Times Index
3,263.27 -1.26 (-0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,292.37 -1,042.09 (-1.67%) CMC Crypto 200
1,324.61 +24.51 (+1.89%)
Huadian Power International Corporation Limited (1071.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.100 | 4.160 | 4.080 | 4.130 | 4.130 | 17,770,000 |
| 08 May 2024 | 4.220 | 4.240 | 4.060 | 4.080 | 4.080 | 28,960,000 |
| 07 May 2024 | 4.320 | 4.330 | 4.130 | 4.200 | 4.200 | 29,252,000 |
| 06 May 2024 | 4.170 | 4.330 | 4.160 | 4.320 | 4.320 | 24,656,000 |
| 03 May 2024 | 4.100 | 4.180 | 4.100 | 4.170 | 4.170 | 3,760,000 |
| 02 May 2024 | 4.280 | 4.280 | 4.080 | 4.100 | 4.100 | 7,628,720 |
| 30 Apr 2024 | 4.180 | 4.300 | 4.130 | 4.280 | 4.280 | 27,324,000 |
| 29 Apr 2024 | 4.240 | 4.250 | 4.040 | 4.130 | 4.130 | 42,968,000 |
| 26 Apr 2024 | 4.370 | 4.370 | 4.210 | 4.230 | 4.230 | 22,234,720 |
| 25 Apr 2024 | 4.220 | 4.380 | 4.190 | 4.370 | 4.370 | 11,666,000 |
| 24 Apr 2024 | 4.400 | 4.480 | 4.220 | 4.240 | 4.240 | 33,258,000 |
| 23 Apr 2024 | 4.230 | 4.280 | 4.180 | 4.230 | 4.230 | 6,910,174 |
| 22 Apr 2024 | 4.310 | 4.420 | 4.180 | 4.270 | 4.270 | 14,998,000 |
| 19 Apr 2024 | 4.370 | 4.400 | 4.180 | 4.310 | 4.310 | 38,846,000 |
| 18 Apr 2024 | 4.540 | 4.660 | 4.340 | 4.430 | 4.430 | 19,174,000 |
| 17 Apr 2024 | 4.460 | 4.590 | 4.440 | 4.540 | 4.540 | 19,138,000 |
| 16 Apr 2024 | 4.740 | 4.760 | 4.410 | 4.460 | 4.460 | 29,070,381 |
| 15 Apr 2024 | 4.720 | 4.790 | 4.620 | 4.740 | 4.740 | 11,923,000 |
| 12 Apr 2024 | 4.720 | 4.830 | 4.700 | 4.720 | 4.720 | 13,964,000 |
| 11 Apr 2024 | 4.580 | 4.790 | 4.560 | 4.720 | 4.720 | 31,148,500 |
| 10 Apr 2024 | 4.500 | 4.690 | 4.470 | 4.580 | 4.580 | 22,212,542 |
| 09 Apr 2024 | 4.370 | 4.540 | 4.310 | 4.470 | 4.470 | 18,505,623 |
| 08 Apr 2024 | 4.130 | 4.420 | 4.130 | 4.360 | 4.360 | 13,278,000 |
| 05 Apr 2024 | 4.240 | 4.240 | 4.070 | 4.070 | 4.070 | 4,282,000 |
| 03 Apr 2024 | 4.100 | 4.300 | 4.090 | 4.250 | 4.250 | 12,554,000 |
| 02 Apr 2024 | 4.190 | 4.340 | 4.010 | 4.090 | 4.090 | 40,724,000 |
| 28 Mar 2024 | 4.000 | 4.240 | 3.980 | 4.190 | 4.190 | 36,306,000 |
| 27 Mar 2024 | 4.230 | 4.300 | 4.190 | 4.250 | 4.250 | 10,691,433 |
| 26 Mar 2024 | 4.170 | 4.260 | 4.150 | 4.190 | 4.190 | 10,986,000 |
| 25 Mar 2024 | 4.080 | 4.280 | 4.080 | 4.190 | 4.190 | 8,056,741 |
| 22 Mar 2024 | 4.110 | 4.240 | 4.040 | 4.100 | 4.100 | 9,886,000 |
| 21 Mar 2024 | 4.150 | 4.250 | 4.110 | 4.140 | 4.140 | 20,280,000 |
| 20 Mar 2024 | 4.200 | 4.250 | 4.130 | 4.160 | 4.160 | 8,262,000 |
| 19 Mar 2024 | 4.400 | 4.400 | 4.210 | 4.240 | 4.240 | 11,370,000 |
| 18 Mar 2024 | 4.310 | 4.440 | 4.310 | 4.360 | 4.360 | 18,364,662 |
| 15 Mar 2024 | 4.220 | 4.390 | 4.160 | 4.300 | 4.300 | 42,403,711 |
| 14 Mar 2024 | 4.170 | 4.260 | 4.100 | 4.170 | 4.170 | 13,883,653 |
| 13 Mar 2024 | 3.980 | 4.180 | 3.980 | 4.170 | 4.170 | 12,904,040 |
| 12 Mar 2024 | 4.110 | 4.170 | 3.980 | 4.030 | 4.030 | 17,774,935 |
| 11 Mar 2024 | 4.200 | 4.360 | 4.040 | 4.180 | 4.180 | 23,134,000 |
| 08 Mar 2024 | 4.080 | 4.180 | 4.010 | 4.160 | 4.160 | 12,489,174 |
| 07 Mar 2024 | 3.920 | 4.090 | 3.910 | 4.060 | 4.060 | 16,377,401 |
| 06 Mar 2024 | 3.910 | 4.010 | 3.870 | 3.950 | 3.950 | 10,953,000 |
| 05 Mar 2024 | 3.770 | 3.930 | 3.740 | 3.890 | 3.890 | 15,193,974 |
| 04 Mar 2024 | 3.700 | 3.780 | 3.620 | 3.780 | 3.780 | 16,543,750 |
| 01 Mar 2024 | 3.770 | 3.800 | 3.670 | 3.690 | 3.690 | 19,038,000 |
| 29 Feb 2024 | 3.790 | 3.810 | 3.730 | 3.790 | 3.790 | 7,845,043 |
| 28 Feb 2024 | 3.770 | 3.840 | 3.710 | 3.770 | 3.770 | 14,096,000 |
| 27 Feb 2024 | 3.810 | 3.810 | 3.710 | 3.760 | 3.760 | 17,011,114 |
| 26 Feb 2024 | 3.940 | 3.940 | 3.750 | 3.800 | 3.800 | 14,876,000 |
| 23 Feb 2024 | 3.820 | 3.940 | 3.820 | 3.930 | 3.930 | 22,614,000 |
| 22 Feb 2024 | 3.730 | 3.830 | 3.700 | 3.830 | 3.830 | 29,216,000 |
| 21 Feb 2024 | 3.780 | 3.820 | 3.700 | 3.730 | 3.730 | 18,798,000 |
| 20 Feb 2024 | 3.640 | 3.850 | 3.640 | 3.810 | 3.810 | 14,968,873 |
| 19 Feb 2024 | 3.570 | 3.760 | 3.570 | 3.680 | 3.680 | 13,928,000 |
| 16 Feb 2024 | 3.500 | 3.520 | 3.470 | 3.510 | 3.510 | 6,876,000 |
| 15 Feb 2024 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 4,518,000 |
| 14 Feb 2024 | 3.610 | 3.610 | 3.530 | 3.540 | 3.540 | 3,383,509 |
| 09 Feb 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| 08 Feb 2024 | 3.730 | 3.770 | 3.670 | 3.740 | 3.740 | 6,124,000 |
| 07 Feb 2024 | 3.660 | 3.780 | 3.570 | 3.750 | 3.750 | 14,736,909 |
| 06 Feb 2024 | 3.590 | 3.680 | 3.440 | 3.640 | 3.640 | 19,766,000 |
| 05 Feb 2024 | 3.670 | 3.720 | 3.550 | 3.580 | 3.580 | 27,781,200 |
| 02 Feb 2024 | 3.600 | 3.710 | 3.520 | 3.670 | 3.670 | 14,399,000 |
| 01 Feb 2024 | 3.760 | 3.820 | 3.560 | 3.600 | 3.600 | 24,596,000 |
| 31 Jan 2024 | 3.600 | 3.850 | 3.560 | 3.750 | 3.750 | 33,746,000 |
| 30 Jan 2024 | 3.790 | 3.810 | 3.650 | 3.680 | 3.680 | 8,068,000 |
| 29 Jan 2024 | 3.760 | 3.850 | 3.720 | 3.780 | 3.780 | 28,758,118 |
| 26 Jan 2024 | 3.670 | 3.770 | 3.600 | 3.740 | 3.740 | 15,216,675 |
| 25 Jan 2024 | 3.600 | 3.670 | 3.560 | 3.670 | 3.670 | 12,742,000 |
| 24 Jan 2024 | 3.470 | 3.610 | 3.410 | 3.600 | 3.600 | 14,081,753 |
| 23 Jan 2024 | 3.360 | 3.450 | 3.320 | 3.400 | 3.400 | 9,588,000 |
| 22 Jan 2024 | 3.400 | 3.420 | 3.310 | 3.380 | 3.380 | 15,412,000 |
| 19 Jan 2024 | 3.560 | 3.570 | 3.260 | 3.360 | 3.360 | 33,132,943 |
| 18 Jan 2024 | 3.600 | 3.600 | 3.390 | 3.550 | 3.550 | 26,083,494 |
| 17 Jan 2024 | 3.740 | 3.710 | 3.550 | 3.580 | 3.580 | 18,280,082 |
| 16 Jan 2024 | 3.770 | 3.770 | 3.690 | 3.730 | 3.730 | 13,032,000 |
| 15 Jan 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | - |
| 12 Jan 2024 | 3.560 | 3.690 | 3.550 | 3.670 | 3.670 | 9,376,000 |
| 11 Jan 2024 | 3.720 | 3.720 | 3.540 | 3.570 | 3.570 | 34,639,285 |
| 10 Jan 2024 | 3.660 | 3.760 | 3.610 | 3.760 | 3.760 | 34,026,800 |
| 09 Jan 2024 | 3.640 | 3.710 | 3.630 | 3.700 | 3.700 | 13,585,428 |
| 08 Jan 2024 | 3.640 | 3.680 | 3.580 | 3.660 | 3.660 | 9,076,600 |
| 05 Jan 2024 | 3.660 | 3.740 | 3.640 | 3.670 | 3.670 | 21,318,000 |
| 04 Jan 2024 | 3.630 | 3.670 | 3.590 | 3.660 | 3.660 | 9,518,000 |
| 03 Jan 2024 | 3.530 | 3.650 | 3.510 | 3.620 | 3.620 | 18,082,000 |
| 02 Jan 2024 | 3.500 | 3.570 | 3.470 | 3.540 | 3.540 | 21,126,540 |
| 29 Dec 2023 | 3.450 | 3.490 | 3.430 | 3.470 | 3.470 | 5,102,000 |
| 28 Dec 2023 | 3.480 | 3.530 | 3.450 | 3.480 | 3.480 | 7,566,000 |
| 27 Dec 2023 | 3.420 | 3.520 | 3.440 | 3.510 | 3.510 | 8,170,000 |
| 22 Dec 2023 | 3.420 | 3.500 | 3.420 | 3.460 | 3.460 | 9,504,000 |
| 21 Dec 2023 | 3.390 | 3.480 | 3.380 | 3.450 | 3.450 | 11,406,000 |
| 20 Dec 2023 | 3.380 | 3.540 | 3.380 | 3.420 | 3.420 | 21,729,875 |
| 19 Dec 2023 | 3.370 | 3.420 | 3.320 | 3.370 | 3.370 | 12,950,000 |
| 18 Dec 2023 | 3.340 | 3.400 | 3.320 | 3.380 | 3.380 | 9,315,332 |
| 15 Dec 2023 | 3.320 | 3.390 | 3.320 | 3.320 | 3.320 | 7,812,000 |
| 14 Dec 2023 | 3.360 | 3.370 | 3.310 | 3.370 | 3.370 | 5,292,000 |
| 13 Dec 2023 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 7,474,000 |
| 12 Dec 2023 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 4,265,611 |
| 11 Dec 2023 | 3.340 | 3.350 | 3.230 | 3.350 | 3.350 | 11,280,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.