Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 3.830
+0.040 (1.06%)
Jul 10, 2026, 4:08 PM HKT
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.79 | 3.89 | 3.76 | 3.83 | 3.83 | 1.06% | 4,516,678 |
| Jul 9, 2026 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -1.04% | 2,857,118 |
| Jul 8, 2026 | 3.82 | 3.83 | 3.73 | 3.83 | 3.83 | 1.59% | 3,027,000 |
| Jul 7, 2026 | 3.86 | 3.91 | 3.76 | 3.77 | 3.77 | -3.58% | 6,700,000 |
| Jul 6, 2026 | 3.89 | 3.93 | 3.83 | 3.91 | 3.91 | 1.56% | 10,173,614 |
| Jul 3, 2026 | 3.80 | 3.88 | 3.76 | 3.85 | 3.85 | 2.67% | 7,926,000 |
| Jul 2, 2026 | 3.77 | 3.84 | 3.72 | 3.75 | 3.75 | 0.54% | 7,938,000 |
| Jun 30, 2026 | 3.87 | 3.87 | 3.67 | 3.73 | 3.73 | -3.12% | 24,525,098 |
| Jun 29, 2026 | 3.79 | 3.87 | 3.72 | 3.85 | 3.85 | 2.39% | 9,914,304 |
| Jun 26, 2026 | 3.85 | 3.89 | 3.74 | 3.76 | 3.76 | -1.83% | 18,997,486 |
| Jun 25, 2026 | 3.93 | 3.94 | 3.81 | 3.83 | 3.83 | -1.54% | 10,654,000 |
| Jun 24, 2026 | 4.06 | 4.07 | 3.89 | 3.89 | 3.89 | -4.66% | 17,313,659 |
| Jun 23, 2026 | 4.11 | 4.21 | 4.02 | 4.08 | 4.08 | -0.97% | 9,506,000 |
| Jun 22, 2026 | 4.13 | 4.16 | 4.08 | 4.12 | 4.12 | -1.20% | 5,342,523 |
| Jun 18, 2026 | 4.31 | 4.34 | 4.13 | 4.17 | 4.17 | -3.70% | 10,416,000 |
| Jun 17, 2026 | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | -0.46% | 4,888,000 |
| Jun 16, 2026 | 4.43 | 4.50 | 4.30 | 4.35 | 4.35 | -2.25% | 6,516,000 |
| Jun 15, 2026 | 4.51 | 4.57 | 4.43 | 4.45 | 4.45 | -1.33% | 4,078,775 |
| Jun 12, 2026 | 4.47 | 4.56 | 4.46 | 4.51 | 4.51 | 0.67% | 5,377,559 |
| Jun 11, 2026 | 4.46 | 4.56 | 4.40 | 4.48 | 4.48 | - | 9,156,000 |
| Jun 10, 2026 | 4.51 | 4.55 | 4.41 | 4.48 | 4.48 | -0.67% | 9,790,423 |
| Jun 9, 2026 | 4.46 | 4.53 | 4.39 | 4.51 | 4.51 | -0.44% | 8,484,530 |
| Jun 8, 2026 | 4.48 | 4.55 | 4.40 | 4.53 | 4.53 | 1.12% | 10,844,860 |
| Jun 5, 2026 | 4.80 | 4.87 | 4.48 | 4.48 | 4.48 | -7.05% | 24,114,000 |
| Jun 4, 2026 | 4.87 | 4.88 | 4.76 | 4.82 | 4.82 | -1.03% | 22,688,000 |
| Jun 3, 2026 | 4.84 | 4.89 | 4.69 | 4.87 | 4.87 | 1.46% | 23,266,000 |
| Jun 2, 2026 | 4.76 | 4.85 | 4.68 | 4.80 | 4.80 | 1.05% | 19,352,000 |
| Jun 1, 2026 | 4.64 | 4.87 | 4.49 | 4.75 | 4.75 | 5.10% | 24,856,000 |
| May 29, 2026 | 4.56 | 4.79 | 4.46 | 4.68 | 4.52 | 4.23% | 20,640,000 |
| May 28, 2026 | 4.55 | 4.60 | 4.46 | 4.49 | 4.34 | - | 10,883,660 |
| May 27, 2026 | 4.43 | 4.58 | 4.36 | 4.49 | 4.34 | 2.28% | 14,285,210 |
| May 26, 2026 | 4.32 | 4.44 | 4.31 | 4.39 | 4.24 | 1.62% | 11,059,320 |
| May 22, 2026 | 4.37 | 4.39 | 4.31 | 4.32 | 4.17 | -0.23% | 10,769,670 |
| May 21, 2026 | 4.39 | 4.44 | 4.31 | 4.33 | 4.18 | -1.37% | 6,994,726 |
| May 20, 2026 | 4.60 | 4.60 | 4.33 | 4.39 | 4.24 | -4.36% | 10,998,050 |
| May 19, 2026 | 4.48 | 4.62 | 4.48 | 4.59 | 4.43 | 2.00% | 12,096,150 |
| May 18, 2026 | 4.48 | 4.55 | 4.47 | 4.50 | 4.35 | -0.22% | 7,710,000 |
| May 15, 2026 | 4.54 | 4.56 | 4.46 | 4.51 | 4.36 | -0.66% | 8,657,965 |
| May 14, 2026 | 4.65 | 4.74 | 4.51 | 4.54 | 4.38 | -3.40% | 12,179,790 |
| May 13, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.54 | 2.17% | 15,977,280 |
| May 12, 2026 | 4.54 | 4.64 | 4.51 | 4.60 | 4.44 | 1.55% | 11,396,310 |
| May 11, 2026 | 4.45 | 4.55 | 4.41 | 4.53 | 4.37 | 2.95% | 13,623,040 |
| May 8, 2026 | 4.40 | 4.55 | 4.33 | 4.40 | 4.25 | -0.23% | 16,834,000 |
| May 7, 2026 | 4.29 | 4.43 | 4.28 | 4.41 | 4.26 | 3.04% | 15,278,210 |
| May 6, 2026 | 4.23 | 4.29 | 4.21 | 4.28 | 4.13 | 0.94% | 10,764,660 |
| May 5, 2026 | 4.31 | 4.31 | 4.22 | 4.24 | 4.09 | -1.40% | 3,064,000 |
| May 4, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.15 | 1.18% | 2,636,216 |
| Apr 30, 2026 | 4.25 | 4.32 | 4.22 | 4.25 | 4.10 | -0.70% | 7,837,000 |
| Apr 29, 2026 | 4.27 | 4.34 | 4.25 | 4.28 | 4.13 | -1.38% | 8,772,000 |
| Apr 28, 2026 | 4.31 | 4.37 | 4.23 | 4.34 | 4.19 | 0.93% | 10,618,000 |