Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.120
-0.040 (-0.96%)
Jan 21, 2026, 1:24 PM HKT
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | -0.93% | 9,328,000 |
| Dec 17, 2025 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | 0.23% | 4,166,000 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -1.84% | 4,949,000 |
| Dec 15, 2025 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | - | 3,114,000 |
| Dec 12, 2025 | 4.31 | 4.36 | 4.28 | 4.35 | 4.35 | 1.87% | 3,230,000 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | -1.16% | 4,362,000 |
| Dec 10, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | 0.23% | 4,288,865 |
| Dec 9, 2025 | 4.38 | 4.40 | 4.31 | 4.31 | 4.31 | -1.60% | 6,398,000 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.01% | 4,824,000 |
| Dec 5, 2025 | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | - | 3,798,000 |
| Dec 4, 2025 | 4.49 | 4.53 | 4.43 | 4.47 | 4.47 | -0.67% | 5,690,000 |
| Dec 3, 2025 | 4.50 | 4.55 | 4.48 | 4.50 | 4.50 | -0.44% | 3,933,468 |
| Dec 2, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 1.35% | 5,390,000 |
| Dec 1, 2025 | 4.43 | 4.49 | 4.43 | 4.46 | 4.46 | 0.22% | 3,448,000 |
| Nov 28, 2025 | 4.46 | 4.51 | 4.44 | 4.45 | 4.45 | -1.33% | 5,982,000 |
| Nov 27, 2025 | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | 1.58% | 6,927,000 |
| Nov 26, 2025 | 4.44 | 4.47 | 4.42 | 4.44 | 4.44 | 0.45% | 4,056,000 |
| Nov 25, 2025 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | - | 7,875,025 |
| Nov 24, 2025 | 4.42 | 4.43 | 4.36 | 4.42 | 4.42 | 0.91% | 4,896,000 |
| Nov 21, 2025 | 4.54 | 4.54 | 4.35 | 4.38 | 4.38 | -3.52% | 12,909,000 |
| Nov 20, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 0.22% | 5,785,100 |
| Nov 19, 2025 | 4.55 | 4.55 | 4.46 | 4.53 | 4.53 | - | 8,234,000 |
| Nov 18, 2025 | 4.49 | 4.54 | 4.44 | 4.53 | 4.53 | 0.44% | 13,182,960 |
| Nov 17, 2025 | 4.59 | 4.60 | 4.48 | 4.51 | 4.51 | -0.88% | 11,744,880 |
| Nov 14, 2025 | 4.66 | 4.68 | 4.55 | 4.55 | 4.55 | -2.36% | 5,579,968 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -1.27% | 8,206,000 |
| Nov 12, 2025 | 4.66 | 4.73 | 4.63 | 4.72 | 4.72 | 1.72% | 12,845,640 |
| Nov 11, 2025 | 4.70 | 4.70 | 4.58 | 4.64 | 4.64 | -0.22% | 16,819,410 |
| Nov 10, 2025 | 4.78 | 4.78 | 4.63 | 4.65 | 4.65 | -2.11% | 16,663,760 |
| Nov 7, 2025 | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -1.86% | 12,053,340 |