Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.190
-0.020 (-0.48%)
Sep 30, 2025, 4:08 PM HKT
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.20 | 4.23 | 4.17 | 4.19 | 4.19 | -0.48% | 7,370,000 |
| Sep 29, 2025 | 4.21 | 4.23 | 4.16 | 4.21 | 4.21 | 0.96% | 8,328,134 |
| Sep 26, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | - | 12,452,500 |
| Sep 25, 2025 | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | -1.18% | 15,676,159 |
| Sep 24, 2025 | 4.22 | 4.25 | 4.19 | 4.22 | 4.22 | -0.24% | 12,658,000 |
| Sep 23, 2025 | 4.25 | 4.28 | 4.19 | 4.23 | 4.23 | -0.47% | 11,636,000 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | -1.62% | 23,800,000 |
| Sep 19, 2025 | 4.35 | 4.37 | 4.29 | 4.32 | 4.32 | -0.46% | 12,152,000 |
| Sep 18, 2025 | 4.51 | 4.53 | 4.31 | 4.34 | 4.34 | -3.13% | 17,472,000 |
| Sep 17, 2025 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | -0.22% | 5,757,000 |
| Sep 16, 2025 | 4.53 | 4.58 | 4.45 | 4.49 | 4.49 | -1.32% | 5,666,000 |
| Sep 15, 2025 | 4.58 | 4.61 | 4.52 | 4.55 | 4.55 | -0.44% | 5,192,000 |
| Sep 12, 2025 | 4.63 | 4.65 | 4.53 | 4.57 | 4.57 | -1.30% | 5,849,118 |
| Sep 11, 2025 | 4.52 | 4.68 | 4.49 | 4.63 | 4.63 | 1.76% | 28,074,000 |
| Sep 10, 2025 | 4.54 | 4.56 | 4.49 | 4.55 | 4.55 | 0.22% | 10,311,980 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.48 | 4.54 | 4.54 | -0.22% | 15,604,632 |
| Sep 8, 2025 | 4.54 | 4.59 | 4.49 | 4.55 | 4.55 | 1.11% | 12,076,000 |
| Sep 5, 2025 | 4.48 | 4.51 | 4.42 | 4.50 | 4.50 | 0.90% | 10,974,000 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.39 | 4.46 | 4.46 | 0.22% | 8,420,000 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | -0.22% | 6,933,726 |
| Sep 2, 2025 | 4.35 | 4.60 | 4.35 | 4.46 | 4.46 | 2.53% | 28,624,000 |
| Sep 1, 2025 | 4.31 | 4.37 | 4.24 | 4.35 | 4.35 | 1.64% | 13,612,000 |
| Aug 29, 2025 | 4.36 | 4.44 | 4.27 | 4.28 | 4.28 | -2.51% | 25,869,000 |
| Aug 28, 2025 | 4.44 | 4.45 | 4.33 | 4.39 | 4.39 | -0.90% | 12,478,547 |
| Aug 27, 2025 | 4.47 | 4.52 | 4.39 | 4.43 | 4.43 | -0.89% | 13,418,146 |
| Aug 26, 2025 | 4.50 | 4.55 | 4.45 | 4.47 | 4.47 | -0.45% | 8,767,105 |
| Aug 25, 2025 | 4.43 | 4.53 | 4.43 | 4.49 | 4.49 | 1.35% | 14,024,000 |
| Aug 22, 2025 | 4.47 | 4.48 | 4.38 | 4.43 | 4.43 | -0.45% | 7,868,052 |
| Aug 21, 2025 | 4.43 | 4.52 | 4.41 | 4.45 | 4.45 | 0.91% | 16,089,412 |
| Aug 20, 2025 | 4.37 | 4.43 | 4.32 | 4.41 | 4.41 | 0.92% | 10,937,000 |
| Aug 19, 2025 | 4.34 | 4.43 | 4.34 | 4.37 | 4.37 | 0.46% | 11,733,000 |
| Aug 18, 2025 | 4.38 | 4.44 | 4.33 | 4.35 | 4.35 | -1.14% | 20,985,109 |
| Aug 15, 2025 | 4.35 | 4.42 | 4.33 | 4.40 | 4.40 | 0.92% | 8,652,000 |
| Aug 14, 2025 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | - | 18,482,000 |
| Aug 13, 2025 | 4.36 | 4.39 | 4.30 | 4.36 | 4.36 | - | 17,902,000 |
| Aug 12, 2025 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 0.23% | 3,510,096 |
| Aug 11, 2025 | 4.41 | 4.44 | 4.31 | 4.35 | 4.35 | -1.58% | 12,584,000 |
| Aug 8, 2025 | 4.32 | 4.53 | 4.31 | 4.42 | 4.42 | 2.79% | 39,080,761 |
| Aug 7, 2025 | 4.30 | 4.31 | 4.24 | 4.30 | 4.30 | 0.94% | 5,454,000 |
| Aug 6, 2025 | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 8,206,000 |
| Aug 5, 2025 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 2.14% | 11,487,921 |
| Aug 4, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | - | 6,577,466 |
| Aug 1, 2025 | 4.22 | 4.25 | 4.18 | 4.20 | 4.20 | -0.47% | 8,800,220 |
| Jul 31, 2025 | 4.29 | 4.31 | 4.15 | 4.22 | 4.22 | -1.63% | 27,508,000 |
| Jul 30, 2025 | 4.20 | 4.38 | 4.20 | 4.29 | 4.29 | 2.88% | 37,903,960 |
| Jul 29, 2025 | 4.21 | 4.21 | 4.12 | 4.17 | 4.17 | -0.71% | 16,349,960 |
| Jul 28, 2025 | 4.21 | 4.23 | 4.17 | 4.20 | 4.20 | -0.24% | 6,929,920 |
| Jul 25, 2025 | 4.26 | 4.27 | 4.20 | 4.21 | 4.21 | -1.17% | 16,930,000 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.93% | 24,274,000 |
| Jul 23, 2025 | 4.34 | 4.39 | 4.28 | 4.30 | 4.30 | -0.92% | 16,142,602 |