Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.230
+0.005 (0.12%)
Oct 7, 2026, 4:08 PM HKT
HKG:1071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.12% | 864,000 |
| Oct 6, 2026 | 4.21 | 4.23 | 4.20 | 4.23 | 4.23 | 1.08% | 1,160,000 |
| Oct 5, 2026 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | -1.18% | 891,148 |
| Oct 2, 2026 | 4.18 | 4.23 | 4.17 | 4.23 | 4.23 | -0.47% | 2,148,000 |
| Sep 30, 2026 | 4.11 | 4.26 | 4.11 | 4.25 | 4.25 | 2.41% | 9,773,120 |
| Sep 29, 2026 | 4.13 | 4.16 | 4.10 | 4.15 | 4.15 | 0.97% | 4,304,000 |
| Sep 28, 2026 | 3.97 | 4.13 | 3.97 | 4.11 | 4.11 | 3.53% | 8,954,000 |
| Sep 25, 2026 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | -0.75% | 1,134,000 |
| Sep 24, 2026 | 4.01 | 4.02 | 3.97 | 4.00 | 4.00 | 1.01% | 1,897,778 |
| Sep 23, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.49% | 4,104,000 |
| Sep 22, 2026 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | -0.25% | 6,596,225 |
| Sep 21, 2026 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | -0.74% | 3,363,040 |
| Sep 18, 2026 | 4.03 | 4.08 | 4.02 | 4.06 | 4.06 | 0.12% | 6,862,000 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | -1.93% | 11,986,840 |
| Sep 16, 2026 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | -0.12% | 5,120,000 |
| Sep 15, 2026 | 4.14 | 4.19 | 4.08 | 4.14 | 4.14 | -0.48% | 12,112,000 |
| Sep 14, 2026 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | 2.72% | 19,360,971 |
| Sep 11, 2026 | 4.11 | 4.14 | 4.05 | 4.05 | 4.05 | -1.46% | 16,682,110 |
| Sep 10, 2026 | 4.06 | 4.12 | 4.01 | 4.11 | 4.11 | 0.49% | 12,751,166 |
| Sep 9, 2026 | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 7,032,000 |
| Sep 8, 2026 | 4.04 | 4.07 | 3.96 | 4.06 | 4.06 | 1.88% | 10,964,000 |
| Sep 7, 2026 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 4,652,000 |
| Sep 4, 2026 | 4.03 | 4.07 | 3.98 | 4.02 | 4.02 | 0.50% | 6,799,636 |
| Sep 3, 2026 | 3.93 | 4.04 | 3.93 | 4.00 | 4.00 | 1.14% | 7,800,000 |
| Sep 2, 2026 | 3.95 | 3.96 | 3.91 | 3.95 | 3.95 | -0.50% | 4,038,000 |
| Sep 1, 2026 | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | 1.40% | 7,108,690 |
| Aug 31, 2026 | 4.02 | 4.04 | 3.89 | 3.92 | 3.92 | -2.85% | 6,460,000 |
| Aug 28, 2026 | 3.95 | 4.05 | 3.95 | 4.03 | 4.03 | 1.38% | 5,390,000 |
| Aug 27, 2026 | 3.99 | 4.04 | 3.94 | 3.98 | 3.98 | -0.38% | 5,449,118 |
| Aug 26, 2026 | 3.97 | 4.02 | 3.96 | 3.99 | 3.99 | 0.38% | 5,148,000 |
| Aug 25, 2026 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.66% | 3,714,014 |
| Aug 24, 2026 | 3.91 | 3.94 | 3.90 | 3.91 | 3.91 | -0.26% | 2,670,014 |
| Aug 21, 2026 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | 0.64% | 3,732,000 |
| Aug 20, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | -0.13% | 4,569,870 |
| Aug 19, 2026 | 3.92 | 3.92 | 3.85 | 3.90 | 3.90 | -1.39% | 7,248,440 |
| Aug 18, 2026 | 4.01 | 4.01 | 3.94 | 3.96 | 3.96 | -0.75% | 2,344,118 |
| Aug 17, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | 0.76% | 2,014,000 |
| Aug 14, 2026 | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | -0.63% | 2,256,566 |
| Aug 13, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | -0.38% | 2,790,000 |
| Aug 12, 2026 | 4.07 | 4.07 | 3.98 | 4.00 | 4.00 | -1.72% | 2,905,578 |
| Aug 11, 2026 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | 0.25% | 4,666,000 |
| Aug 10, 2026 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | 0.75% | 2,675,824 |
| Aug 7, 2026 | 4.10 | 4.10 | 3.99 | 4.03 | 4.03 | -1.35% | 6,826,971 |
| Aug 6, 2026 | 4.11 | 4.12 | 4.03 | 4.08 | 4.08 | -0.73% | 4,862,000 |
| Aug 5, 2026 | 4.14 | 4.14 | 4.06 | 4.11 | 4.11 | -0.84% | 5,540,000 |
| Aug 4, 2026 | 4.18 | 4.20 | 4.11 | 4.15 | 4.15 | -0.48% | 4,376,000 |
| Aug 3, 2026 | 4.16 | 4.24 | 4.13 | 4.17 | 4.17 | 0.12% | 12,037,305 |
| Jul 31, 2026 | 4.21 | 4.21 | 4.13 | 4.16 | 4.16 | -1.19% | 2,902,000 |
| Jul 30, 2026 | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | 0.48% | 5,014,000 |
| Jul 29, 2026 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 1.21% | 7,178,105 |