Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.165
+0.005 (0.12%)
Aug 3, 2026, 4:08 PM HKT
HKG:1071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | 0.73% | 8,194,000 |
| Jul 27, 2026 | 4.19 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 6,082,000 |
| Jul 24, 2026 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -2.13% | 6,098,000 |
| Jul 23, 2026 | 4.16 | 4.23 | 4.15 | 4.22 | 4.22 | 1.69% | 6,476,000 |
| Jul 22, 2026 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | 1.97% | 5,902,756 |
| Jul 21, 2026 | 4.05 | 4.12 | 3.99 | 4.07 | 4.07 | 0.74% | 9,682,000 |
| Jul 20, 2026 | 3.94 | 4.07 | 3.91 | 4.04 | 4.04 | 2.80% | 9,238,000 |
| Jul 17, 2026 | 3.92 | 3.96 | 3.87 | 3.93 | 3.93 | 1.03% | 8,532,000 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | - | 3,000,000 |
| Jul 15, 2026 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | -0.26% | 5,660,433 |
| Jul 14, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.90 | 1.30% | 2,787,782 |
| Jul 13, 2026 | 3.83 | 3.85 | 3.79 | 3.85 | 3.85 | 0.52% | 3,489,134 |
| 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 |