Huadian Power International Corporation Limited (HKG:1071)
Hong Kong · Delayed Price · Currency is HKD 4.750
+0.070 (1.50%)
Jun 1, 2026, 4:08 PM HKT
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.64 | 4.87 | 4.49 | 4.77 | - | 5.54% | 21,872,000 |
| 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 |
| Apr 27, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.15 | -0.69% | 4,010,000 |
| Apr 24, 2026 | 4.35 | 4.35 | 4.28 | 4.33 | 4.18 | -0.46% | 6,304,526 |
| Apr 23, 2026 | 4.26 | 4.38 | 4.23 | 4.35 | 4.20 | 2.11% | 14,402,000 |
| Apr 22, 2026 | 4.18 | 4.32 | 4.18 | 4.26 | 4.11 | 1.43% | 20,600,830 |
| Apr 21, 2026 | 4.08 | 4.24 | 4.07 | 4.20 | 4.06 | 2.19% | 18,282,710 |
| Apr 20, 2026 | 4.03 | 4.12 | 4.01 | 4.11 | 3.97 | 2.24% | 11,576,000 |
| Apr 17, 2026 | 4.04 | 4.06 | 3.98 | 4.02 | 3.88 | -0.25% | 14,264,900 |
| Apr 16, 2026 | 4.04 | 4.06 | 3.99 | 4.03 | 3.89 | 0.25% | 12,134,080 |
| Apr 15, 2026 | 4.01 | 4.03 | 3.96 | 4.02 | 3.88 | 1.01% | 14,223,850 |
| Apr 14, 2026 | 4.04 | 4.05 | 3.97 | 3.98 | 3.84 | -1.49% | 15,334,000 |
| Apr 13, 2026 | 4.00 | 4.05 | 3.95 | 4.04 | 3.90 | 1.00% | 14,410,000 |
| Apr 10, 2026 | 4.02 | 4.05 | 4.00 | 4.00 | 3.86 | -0.25% | 7,449,443 |
| Apr 9, 2026 | 4.06 | 4.07 | 3.99 | 4.01 | 3.87 | -1.23% | 19,449,560 |
| Apr 8, 2026 | 4.05 | 4.08 | 4.00 | 4.06 | 3.92 | 0.50% | 19,649,000 |
| Apr 2, 2026 | 4.06 | 4.07 | 4.00 | 4.04 | 3.90 | 0.25% | 9,494,200 |
| Apr 1, 2026 | 4.09 | 4.13 | 4.02 | 4.03 | 3.89 | - | 16,820,050 |
| Mar 31, 2026 | 4.24 | 4.24 | 4.02 | 4.03 | 3.89 | -3.82% | 26,849,400 |
| Mar 30, 2026 | 4.40 | 4.47 | 4.13 | 4.19 | 4.05 | -5.63% | 25,744,200 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.40 | 4.44 | 4.29 | -6.53% | 34,854,000 |
| Mar 26, 2026 | 4.78 | 4.80 | 4.69 | 4.75 | 4.59 | -0.63% | 15,168,000 |
| Mar 25, 2026 | 4.55 | 4.84 | 4.48 | 4.78 | 4.62 | 5.52% | 27,022,000 |
| Mar 24, 2026 | 4.45 | 4.53 | 4.32 | 4.53 | 4.37 | 2.95% | 8,926,000 |
| Mar 23, 2026 | 4.44 | 4.45 | 4.32 | 4.40 | 4.25 | -3.08% | 20,362,000 |
| Mar 20, 2026 | 4.58 | 4.65 | 4.48 | 4.54 | 4.38 | -0.22% | 29,970,000 |
| Mar 19, 2026 | 4.62 | 4.63 | 4.53 | 4.55 | 4.39 | -0.87% | 5,596,000 |
| Mar 18, 2026 | 4.52 | 4.62 | 4.51 | 4.59 | 4.43 | 1.55% | 7,528,000 |
| Mar 17, 2026 | 4.55 | 4.62 | 4.52 | 4.52 | 4.36 | -1.09% | 3,508,000 |