Huaneng Power International, Inc. (HKG:0902)
Hong Kong · Delayed Price · Currency is HKD 5.29
-0.04 (-0.75%)
Aug 1, 2025, 4:08 PM HKT
HKG:0902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.33 | 5.39 | 5.25 | 5.29 | 5.29 | -0.75% | 30,953,811 |
| Jul 31, 2025 | 5.44 | 5.44 | 5.24 | 5.33 | 5.33 | -1.48% | 76,546,020 |
| Jul 30, 2025 | 5.14 | 5.50 | 5.13 | 5.41 | 5.41 | 8.20% | 212,984,448 |
| Jul 29, 2025 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 0.60% | 39,709,438 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.94 | 4.97 | 4.97 | -0.20% | 16,735,510 |
| Jul 25, 2025 | 5.01 | 5.05 | 4.95 | 4.98 | 4.98 | -0.60% | 29,998,493 |
| Jul 24, 2025 | 5.04 | 5.05 | 4.98 | 5.01 | 5.01 | -0.20% | 28,265,848 |
| Jul 23, 2025 | 5.05 | 5.09 | 4.97 | 5.02 | 5.02 | -0.40% | 44,373,370 |
| Jul 22, 2025 | 4.94 | 5.09 | 4.91 | 5.04 | 5.04 | 2.65% | 79,733,567 |
| Jul 21, 2025 | 4.84 | 4.92 | 4.84 | 4.91 | 4.91 | 2.29% | 48,507,200 |
| Jul 18, 2025 | 4.79 | 4.82 | 4.73 | 4.80 | 4.80 | 0.63% | 47,806,258 |
| Jul 17, 2025 | 4.85 | 4.87 | 4.75 | 4.77 | 4.77 | -1.85% | 58,212,000 |
| Jul 16, 2025 | 4.92 | 4.95 | 4.85 | 4.86 | 4.86 | -1.02% | 29,420,000 |
| Jul 15, 2025 | 4.93 | 4.96 | 4.85 | 4.91 | 4.91 | 0.41% | 43,832,645 |
| Jul 14, 2025 | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | 1.45% | 34,851,091 |
| Jul 11, 2025 | 4.89 | 4.93 | 4.80 | 4.82 | 4.82 | -1.63% | 62,290,358 |
| Jul 10, 2025 | 4.93 | 4.97 | 4.87 | 4.90 | 4.90 | -0.81% | 29,997,717 |
| Jul 9, 2025 | 5.02 | 5.02 | 4.91 | 4.94 | 4.94 | -1.40% | 32,717,960 |
| Jul 8, 2025 | 5.05 | 5.07 | 4.96 | 5.01 | 5.01 | -0.20% | 44,276,600 |
| Jul 7, 2025 | 4.91 | 5.03 | 4.86 | 5.02 | 5.02 | 3.08% | 56,718,000 |
| Jul 4, 2025 | 4.92 | 4.96 | 4.85 | 4.87 | 4.87 | -0.20% | 37,129,800 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.83 | 4.88 | 4.88 | -0.41% | 33,134,100 |
| Jul 2, 2025 | 4.85 | 4.98 | 4.85 | 4.90 | 4.90 | -3.16% | 52,194,613 |
| Jun 30, 2025 | 5.06 | 5.10 | 4.95 | 5.06 | 4.77 | 0.20% | 71,884,250 |
| Jun 27, 2025 | 5.25 | 5.26 | 4.95 | 5.05 | 4.76 | -3.81% | 95,852,520 |
| Jun 26, 2025 | 5.36 | 5.36 | 5.21 | 5.25 | 4.95 | -1.50% | 46,060,000 |
| Jun 25, 2025 | 5.30 | 5.36 | 5.23 | 5.33 | 5.02 | 1.14% | 42,355,767 |
| Jun 24, 2025 | 5.25 | 5.29 | 5.19 | 5.27 | 4.97 | 0.76% | 47,386,090 |
| Jun 23, 2025 | 5.28 | 5.29 | 5.21 | 5.23 | 4.93 | -0.38% | 32,564,508 |
| Jun 20, 2025 | 5.21 | 5.32 | 5.21 | 5.25 | 4.95 | 0.77% | 36,139,413 |
| Jun 19, 2025 | 5.35 | 5.35 | 5.17 | 5.21 | 4.91 | -2.62% | 45,874,700 |
| Jun 18, 2025 | 5.33 | 5.36 | 5.28 | 5.35 | 5.04 | 0.56% | 25,749,740 |
| Jun 17, 2025 | 5.28 | 5.35 | 5.21 | 5.32 | 5.02 | 1.14% | 31,851,680 |
| Jun 16, 2025 | 5.25 | 5.37 | 5.21 | 5.26 | 4.96 | - | 43,718,796 |
| Jun 13, 2025 | 5.21 | 5.33 | 5.17 | 5.26 | 4.96 | 1.35% | 32,620,922 |
| Jun 12, 2025 | 5.29 | 5.37 | 5.15 | 5.19 | 4.89 | -1.70% | 56,177,621 |
| Jun 11, 2025 | 5.26 | 5.30 | 5.23 | 5.28 | 4.98 | 0.96% | 26,034,591 |
| Jun 10, 2025 | 5.12 | 5.25 | 5.11 | 5.23 | 4.93 | 2.35% | 41,593,450 |
| Jun 9, 2025 | 5.12 | 5.14 | 5.07 | 5.11 | 4.82 | 0.39% | 14,347,222 |
| Jun 6, 2025 | 5.07 | 5.12 | 5.03 | 5.09 | 4.80 | 0.99% | 21,620,860 |
| Jun 5, 2025 | 5.04 | 5.08 | 5.01 | 5.04 | 4.75 | - | 14,980,389 |
| Jun 4, 2025 | 4.96 | 5.04 | 4.91 | 5.04 | 4.75 | 1.61% | 35,613,612 |
| Jun 3, 2025 | 4.93 | 4.97 | 4.90 | 4.96 | 4.68 | 1.02% | 16,240,358 |
| Jun 2, 2025 | 4.94 | 4.94 | 4.79 | 4.91 | 4.63 | -1.01% | 21,805,584 |
| May 30, 2025 | 4.92 | 5.01 | 4.90 | 4.96 | 4.68 | 1.22% | 72,621,507 |
| May 29, 2025 | 4.95 | 4.95 | 4.85 | 4.90 | 4.62 | -0.61% | 34,122,000 |
| May 28, 2025 | 4.98 | 4.99 | 4.89 | 4.93 | 4.65 | -1.00% | 26,085,431 |
| May 27, 2025 | 5.02 | 5.05 | 4.95 | 4.98 | 4.69 | -0.60% | 42,148,673 |
| May 26, 2025 | 4.88 | 5.05 | 4.87 | 5.01 | 4.72 | 3.09% | 55,533,890 |
| May 23, 2025 | 4.93 | 4.97 | 4.82 | 4.86 | 4.58 | -1.42% | 32,880,000 |