Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.280
-0.110 (-2.51%)
Aug 29, 2025, 4:08 PM HKT
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.36 | 4.44 | 4.27 | 4.28 | 4.28 | -2.51% | 25,587,000 |
| 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 |
| Jul 22, 2025 | 4.28 | 4.39 | 4.27 | 4.34 | 4.34 | 1.40% | 25,539,126 |
| Jul 21, 2025 | 4.25 | 4.34 | 4.25 | 4.28 | 4.28 | 0.71% | 23,712,806 |
| Jul 18, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | - | 8,307,500 |
| Jul 17, 2025 | 4.32 | 4.32 | 4.23 | 4.25 | 4.25 | -1.62% | 12,555,500 |
| Jul 16, 2025 | 4.33 | 4.39 | 4.29 | 4.32 | 4.32 | 0.23% | 15,978,236 |
| Jul 15, 2025 | 4.29 | 4.35 | 4.26 | 4.31 | 4.31 | 0.70% | 16,396,000 |
| Jul 14, 2025 | 4.22 | 4.31 | 4.22 | 4.28 | 4.28 | 1.42% | 14,039,500 |
| Jul 11, 2025 | 4.27 | 4.27 | 4.18 | 4.22 | 4.22 | -1.17% | 29,670,000 |
| Jul 10, 2025 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -0.47% | 12,342,214 |
| Jul 9, 2025 | 4.37 | 4.39 | 4.26 | 4.29 | 4.29 | -1.15% | 15,208,000 |
| Jul 8, 2025 | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | -1.59% | 22,778,000 |
| Jul 7, 2025 | 4.31 | 4.56 | 4.23 | 4.41 | 4.41 | 3.76% | 33,956,000 |
| Jul 4, 2025 | 4.29 | 4.35 | 4.24 | 4.25 | 4.25 | -0.93% | 12,820,000 |
| Jul 3, 2025 | 4.28 | 4.29 | 4.24 | 4.29 | 4.29 | 0.70% | 6,028,000 |
| Jul 2, 2025 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 2.40% | 21,878,000 |
| Jun 30, 2025 | 4.14 | 4.16 | 4.05 | 4.16 | 4.16 | 0.97% | 29,420,000 |
| Jun 27, 2025 | 4.29 | 4.31 | 4.06 | 4.12 | 4.12 | -4.19% | 51,516,000 |
| Jun 26, 2025 | 4.41 | 4.41 | 4.26 | 4.30 | 4.30 | -2.27% | 20,320,000 |
| Jun 25, 2025 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | 1.62% | 11,142,206 |
| Jun 24, 2025 | 4.33 | 4.37 | 4.30 | 4.33 | 4.33 | 0.23% | 7,442,000 |
| Jun 23, 2025 | 4.39 | 4.39 | 4.29 | 4.32 | 4.32 | -1.37% | 8,608,998 |
| Jun 20, 2025 | 4.38 | 4.47 | 4.36 | 4.38 | 4.38 | 0.23% | 10,495,720 |