Huaneng Power International, Inc. (HKG:0902)
Hong Kong · Delayed Price · Currency is HKD 5.66
-0.03 (-0.53%)
Aug 22, 2025, 4:08 PM HKT
HKG:0902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.69 | 5.75 | 5.62 | 5.66 | 5.66 | -0.53% | 41,388,372 |
| Aug 21, 2025 | 5.70 | 5.82 | 5.64 | 5.69 | 5.69 | 0.35% | 68,306,640 |
| Aug 20, 2025 | 5.60 | 5.71 | 5.53 | 5.67 | 5.67 | 1.80% | 44,116,262 |
| Aug 19, 2025 | 5.61 | 5.64 | 5.55 | 5.57 | 5.57 | -0.71% | 26,230,194 |
| Aug 18, 2025 | 5.62 | 5.68 | 5.56 | 5.61 | 5.61 | - | 23,615,332 |
| Aug 15, 2025 | 5.53 | 5.62 | 5.48 | 5.61 | 5.61 | 1.26% | 23,881,850 |
| Aug 14, 2025 | 5.56 | 5.60 | 5.51 | 5.54 | 5.54 | -0.36% | 24,205,724 |
| Aug 13, 2025 | 5.58 | 5.58 | 5.47 | 5.56 | 5.56 | - | 29,563,199 |
| Aug 12, 2025 | 5.57 | 5.63 | 5.54 | 5.56 | 5.56 | -0.36% | 10,019,837 |
| Aug 11, 2025 | 5.65 | 5.67 | 5.47 | 5.58 | 5.58 | -0.53% | 24,760,643 |
| Aug 8, 2025 | 5.49 | 5.63 | 5.48 | 5.61 | 5.61 | 1.81% | 30,283,126 |
| Aug 7, 2025 | 5.50 | 5.54 | 5.43 | 5.51 | 5.51 | 0.36% | 23,917,999 |
| Aug 6, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.36% | 26,552,200 |
| Aug 5, 2025 | 5.44 | 5.55 | 5.43 | 5.51 | 5.51 | 1.29% | 34,750,000 |
| Aug 4, 2025 | 5.29 | 5.46 | 5.26 | 5.44 | 5.44 | 2.84% | 48,232,896 |
| 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 |