Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.550
-0.040 (-0.87%)
Mar 6, 2026, 4:08 PM HKT
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.57 | 4.66 | 4.50 | 4.55 | 4.55 | -0.87% | 42,838,000 |
| Mar 5, 2026 | 4.52 | 4.65 | 4.51 | 4.59 | 4.59 | 2.46% | 19,151,620 |
| Mar 4, 2026 | 4.50 | 4.54 | 4.42 | 4.48 | 4.48 | -0.44% | 15,231,500 |
| Mar 3, 2026 | 4.61 | 4.61 | 4.47 | 4.50 | 4.50 | -2.17% | 13,820,000 |
| Mar 2, 2026 | 4.46 | 4.61 | 4.36 | 4.60 | 4.60 | 2.91% | 32,540,360 |
| Feb 27, 2026 | 4.24 | 4.47 | 4.26 | 4.47 | 4.47 | 4.93% | 26,483,352 |
| Feb 26, 2026 | 4.23 | 4.29 | 4.23 | 4.26 | 4.26 | 0.95% | 8,592,000 |
| Feb 25, 2026 | 4.25 | 4.29 | 4.22 | 4.22 | 4.22 | -0.24% | 8,074,000 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | -1.17% | 9,624,893 |
| Feb 23, 2026 | 4.20 | 4.29 | 4.18 | 4.28 | 4.28 | 2.39% | 5,430,000 |
| Feb 20, 2026 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | -0.48% | 1,486,397 |
| Feb 16, 2026 | 4.18 | 4.22 | 4.14 | 4.20 | 4.20 | 0.48% | 1,762,000 |
| Feb 13, 2026 | 4.19 | 4.19 | 4.12 | 4.18 | 4.18 | -0.48% | 9,218,875 |
| Feb 12, 2026 | 4.11 | 4.24 | 4.11 | 4.20 | 4.20 | 1.45% | 19,619,120 |
| Feb 11, 2026 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 1.97% | 7,369,429 |
| Feb 10, 2026 | 4.08 | 4.09 | 4.06 | 4.06 | 4.06 | -0.25% | 4,107,118 |
| Feb 9, 2026 | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | 0.99% | 7,257,518 |
| Feb 6, 2026 | 3.98 | 4.05 | 3.98 | 4.03 | 4.03 | 0.75% | 6,061,784 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 6,359,648 |
| Feb 4, 2026 | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | 0.50% | 8,770,000 |
| Feb 3, 2026 | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -0.75% | 11,853,240 |
| Feb 2, 2026 | 4.13 | 4.16 | 3.95 | 4.00 | 4.00 | -3.15% | 28,511,780 |
| Jan 30, 2026 | 4.16 | 4.16 | 4.08 | 4.13 | 4.13 | -0.72% | 9,073,784 |
| Jan 29, 2026 | 4.15 | 4.16 | 4.10 | 4.16 | 4.16 | - | 6,823,568 |
| Jan 28, 2026 | 4.09 | 4.17 | 4.05 | 4.16 | 4.16 | 0.97% | 13,280,000 |
| Jan 27, 2026 | 4.11 | 4.12 | 4.07 | 4.12 | 4.12 | 0.24% | 8,424,000 |
| Jan 26, 2026 | 4.08 | 4.14 | 4.08 | 4.11 | 4.11 | - | 8,757,937 |
| Jan 23, 2026 | 4.13 | 4.16 | 4.06 | 4.11 | 4.11 | -0.48% | 19,874,000 |
| Jan 22, 2026 | 4.13 | 4.17 | 4.10 | 4.13 | 4.13 | -0.24% | 9,212,000 |
| Jan 21, 2026 | 4.15 | 4.17 | 4.07 | 4.14 | 4.14 | -0.48% | 13,069,240 |
| Jan 20, 2026 | 4.13 | 4.16 | 4.11 | 4.16 | 4.16 | 0.73% | 10,169,976 |
| Jan 19, 2026 | 4.09 | 4.19 | 4.09 | 4.13 | 4.13 | 0.49% | 8,760,000 |
| Jan 16, 2026 | 4.15 | 4.20 | 4.08 | 4.11 | 4.11 | -0.72% | 14,417,120 |
| Jan 15, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | -0.48% | 4,838,000 |
| Jan 14, 2026 | 4.22 | 4.22 | 4.13 | 4.16 | 4.16 | -0.95% | 7,819,000 |
| Jan 13, 2026 | 4.16 | 4.21 | 4.14 | 4.20 | 4.20 | 1.69% | 10,508,000 |
| Jan 12, 2026 | 4.13 | 4.16 | 4.10 | 4.13 | 4.13 | - | 7,748,306 |
| Jan 9, 2026 | 4.19 | 4.20 | 4.13 | 4.13 | 4.13 | -1.43% | 6,040,726 |
| Jan 8, 2026 | 4.08 | 4.21 | 4.06 | 4.19 | 4.19 | 2.95% | 17,884,000 |
| Jan 7, 2026 | 4.14 | 4.16 | 4.04 | 4.07 | 4.07 | -1.69% | 23,129,700 |
| Jan 6, 2026 | 4.16 | 4.18 | 4.10 | 4.14 | 4.14 | - | 11,246,000 |
| Jan 5, 2026 | 4.06 | 4.17 | 4.06 | 4.14 | 4.14 | 2.48% | 8,772,000 |
| Jan 2, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 4,008,000 |
| Dec 31, 2025 | 4.11 | 4.12 | 4.04 | 4.07 | 4.07 | 0.25% | 6,320,000 |
| Dec 30, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -0.49% | 16,349,740 |
| Dec 29, 2025 | 4.21 | 4.21 | 4.02 | 4.08 | 4.08 | -2.16% | 25,170,740 |
| Dec 24, 2025 | 4.22 | 4.23 | 4.17 | 4.17 | 4.17 | -0.71% | 3,714,130 |
| Dec 23, 2025 | 4.24 | 4.28 | 4.19 | 4.20 | 4.20 | -0.47% | 13,470,000 |
| Dec 22, 2025 | 4.22 | 4.23 | 4.17 | 4.22 | 4.22 | 0.24% | 6,715,222 |
| Dec 19, 2025 | 4.28 | 4.28 | 4.18 | 4.21 | 4.21 | -0.71% | 14,217,980 |