Huaneng Power International, Inc. (HUNGF)

HUNGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.55	0.55	0.55	0.55	0.55	5.54%	400
Dec 17, 2024	0.55	0.55	0.52	0.52	0.52	-0.95%	47,200
Dec 16, 2024	0.55	0.55	0.53	0.53	0.53	2.74%	7,280
Dec 11, 2024	0.51	0.51	0.51	0.51	0.51	-2.03%	20,000
Dec 9, 2024	0.52	0.52	0.52	0.52	0.52	0.21%	1,000
Nov 25, 2024	0.52	0.52	0.52	0.52	0.52	3.52%	9,120
Nov 18, 2024	0.50	0.50	0.50	0.50	0.50	1.00%	360
Nov 15, 2024	0.55	0.55	0.50	0.50	0.50	-4.27%	28,360
Nov 5, 2024	0.52	0.52	0.52	0.52	0.52	-0.12%	13,100
Oct 31, 2024	0.52	0.52	0.52	0.52	0.52	-7.74%	15,444
Oct 23, 2024	0.56	0.56	0.56	0.56	0.56	-5.95%	200
Oct 10, 2024	0.56	0.60	0.56	0.60	0.60	-0.92%	5,720
Oct 8, 2024	0.61	0.61	0.61	0.61	0.61	3.43%	2,240
Sep 25, 2024	0.59	0.59	0.59	0.59	0.59	10.91%	3,760
Sep 23, 2024	0.53	0.53	0.53	0.53	0.53	-1.20%	1,520
Sep 19, 2024	0.53	0.53	0.53	0.53	0.53	1.25%	1,600
Sep 16, 2024	0.53	0.53	0.53	0.53	0.53	-	7,000
Sep 13, 2024	0.53	0.53	0.53	0.53	0.53	-2.39%	400
Sep 3, 2024	0.54	0.54	0.54	0.54	0.54	-4.57%	11,473
Aug 15, 2024	0.57	0.57	0.57	0.57	0.57	-0.02%	12,000
Aug 13, 2024	0.56	0.57	0.56	0.57	0.57	2.05%	42,000
Aug 8, 2024	0.58	0.58	0.56	0.56	0.56	-3.00%	12,606
Jul 31, 2024	0.60	0.60	0.57	0.57	0.57	-7.68%	2,490
Jul 26, 2024	0.62	0.62	0.62	0.62	0.62	1.87%	1,000
Jul 25, 2024	0.61	0.61	0.61	0.61	0.61	-9.62%	4,040
Jul 11, 2024	0.64	0.67	0.64	0.67	0.67	-3.02%	21,300
Jul 10, 2024	0.71	0.71	0.69	0.69	0.69	-1.82%	1,700
Jul 5, 2024	0.71	0.71	0.71	0.71	0.71	-3.57%	3,400
Jun 28, 2024	0.73	0.73	0.73	0.73	0.73	2.07%	12,100
Jun 25, 2024	0.72	0.72	0.72	0.72	0.72	-1.02%	400
Jun 24, 2024	0.75	0.75	0.73	0.73	0.73	0.14%	2,720
Jun 20, 2024	0.71	0.73	0.71	0.73	0.73	3.57%	24,300
Jun 18, 2024	0.70	0.70	0.70	0.70	0.70	-	13,740
Jun 17, 2024	0.70	0.70	0.70	0.70	0.70	-	63,142
Jun 13, 2024	0.70	0.70	0.70	0.70	0.70	1.10%	54,520
Jun 12, 2024	0.69	0.69	0.69	0.69	0.69	0.99%	2,000
Jun 10, 2024	0.70	0.70	0.69	0.69	0.69	0.40%	72,200
Jun 7, 2024	0.67	0.69	0.67	0.68	0.68	5.06%	88,800
Jun 6, 2024	0.67	0.67	0.65	0.65	0.65	-	7,000
Jun 5, 2024	0.66	0.66	0.63	0.65	0.65	-1.52%	20,000
May 30, 2024	0.66	0.66	0.66	0.66	0.66	-2.02%	145
May 28, 2024	0.67	0.67	0.67	0.67	0.67	7.47%	13,200
May 22, 2024	0.64	0.65	0.63	0.63	0.63	-7.14%	15,240
May 13, 2024	0.68	0.68	0.68	0.68	0.68	6.80%	4,000
May 10, 2024	0.63	0.63	0.63	0.63	0.63	5.58%	36,920
May 7, 2024	0.60	0.60	0.60	0.60	0.60	-0.98%	20,360
May 3, 2024	0.60	0.60	0.60	0.60	0.60	-2.95%	600
Apr 25, 2024	0.62	0.62	0.62	0.62	0.62	0.50%	8,000
Apr 24, 2024	0.62	0.62	0.62	0.62	0.62	-4.29%	2,000
Apr 22, 2024	0.65	0.65	0.65	0.65	0.65	1.06%	1,080
Apr 17, 2024	0.64	0.64	0.64	0.64	0.64	-1.88%	500
Apr 12, 2024	0.65	0.65	0.65	0.65	0.65	-0.94%	1,072,880
Apr 11, 2024	0.67	0.67	0.65	0.66	0.66	15.57%	262,500
Apr 4, 2024	0.57	0.57	0.57	0.57	0.57	-2.98%	600
Apr 3, 2024	0.59	0.59	0.59	0.59	0.59	-0.76%	4,000
Apr 1, 2024	0.59	0.59	0.59	0.59	0.59	7.61%	500
Mar 26, 2024	0.55	0.55	0.55	0.55	0.55	0.11%	8,000
Mar 25, 2024	0.56	0.56	0.55	0.55	0.55	-5.17%	15,600
Mar 21, 2024	0.56	0.58	0.56	0.58	0.58	3.57%	1,750
Mar 20, 2024	0.56	0.56	0.56	0.56	0.56	-5.77%	919,600
Mar 19, 2024	0.59	0.59	0.59	0.59	0.59	-2.57%	22,000
Mar 15, 2024	0.61	0.61	0.61	0.61	0.61	2.35%	5,001
Mar 14, 2024	0.60	0.60	0.60	0.60	0.60	2.74%	25,200
Mar 13, 2024	0.59	0.59	0.57	0.58	0.58	-1.68%	23,000
Mar 8, 2024	0.59	0.59	0.59	0.59	0.59	1.72%	1,400
Mar 6, 2024	0.58	0.58	0.58	0.58	0.58	2.24%	4,000
Mar 5, 2024	0.57	0.57	0.57	0.57	0.57	2.25%	750
Mar 1, 2024	0.55	0.55	0.55	0.55	0.55	0.87%	360
Feb 29, 2024	0.54	0.55	0.54	0.55	0.55	-	16,160
Feb 22, 2024	0.55	0.55	0.55	0.55	0.55	5.91%	4,000
Feb 20, 2024	0.52	0.52	0.52	0.52	0.52	1.45%	4,000
Feb 15, 2024	0.49	0.51	0.49	0.51	0.51	0.37%	23,412
Feb 6, 2024	0.51	0.51	0.51	0.51	0.51	-12.07%	40,000
Jan 29, 2024	0.57	0.58	0.57	0.58	0.58	-	111,380
Jan 26, 2024	0.59	0.59	0.57	0.58	0.58	1.75%	25,120
Jan 25, 2024	0.57	0.57	0.57	0.57	0.57	-	73,200
Jan 24, 2024	0.57	0.57	0.57	0.57	0.57	12.60%	6,000
Jan 22, 2024	0.51	0.51	0.51	0.51	0.51	-2.49%	1,160
Jan 18, 2024	0.52	0.52	0.52	0.52	0.52	-4.75%	59,757
Jan 16, 2024	0.57	0.57	0.55	0.55	0.55	-0.91%	3,000
Jan 12, 2024	0.55	0.55	0.55	0.55	0.55	4.76%	20,000
Jan 11, 2024	0.53	0.53	0.53	0.53	0.53	-6.98%	10,400
Jan 8, 2024	0.54	0.56	0.54	0.56	0.56	0.79%	9,200
Jan 5, 2024	0.56	0.56	0.56	0.56	0.56	1.41%	4,320
Jan 3, 2024	0.55	0.55	0.55	0.55	0.55	7.06%	10,840
Dec 27, 2023	0.51	0.52	0.51	0.52	0.52	-0.83%	9,996

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.