Huadian Power International Corporation Limited (HKG:1071)
Hong Kong
· Delayed Price · Currency is HKD 4.470
0.00 (0.00%)
At close: Dec 5, 2025
HKG:1071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | - | 3,798,000 |
| Dec 4, 2025 | 4.49 | 4.53 | 4.43 | 4.47 | 4.47 | -0.67% | 5,690,000 |
| Dec 3, 2025 | 4.50 | 4.55 | 4.48 | 4.50 | 4.50 | -0.44% | 3,933,468 |
| Dec 2, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 1.35% | 5,390,000 |
| Dec 1, 2025 | 4.43 | 4.49 | 4.43 | 4.46 | 4.46 | 0.22% | 3,448,000 |
| Nov 28, 2025 | 4.46 | 4.51 | 4.44 | 4.45 | 4.45 | -1.33% | 5,982,000 |
| Nov 27, 2025 | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | 1.58% | 6,927,000 |
| Nov 26, 2025 | 4.44 | 4.47 | 4.42 | 4.44 | 4.44 | 0.45% | 4,056,000 |
| Nov 25, 2025 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | - | 7,875,025 |
| Nov 24, 2025 | 4.42 | 4.43 | 4.36 | 4.42 | 4.42 | 0.91% | 4,896,000 |
| Nov 21, 2025 | 4.54 | 4.54 | 4.35 | 4.38 | 4.38 | -3.52% | 12,909,000 |
| Nov 20, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 0.22% | 5,785,100 |
| Nov 19, 2025 | 4.55 | 4.55 | 4.46 | 4.53 | 4.53 | - | 8,234,000 |
| Nov 18, 2025 | 4.49 | 4.54 | 4.44 | 4.53 | 4.53 | 0.44% | 13,182,960 |
| Nov 17, 2025 | 4.59 | 4.60 | 4.48 | 4.51 | 4.51 | -0.88% | 11,744,880 |
| Nov 14, 2025 | 4.66 | 4.68 | 4.55 | 4.55 | 4.55 | -2.36% | 5,579,968 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -1.27% | 8,206,000 |
| Nov 12, 2025 | 4.66 | 4.73 | 4.63 | 4.72 | 4.72 | 1.72% | 12,845,640 |
| Nov 11, 2025 | 4.70 | 4.70 | 4.58 | 4.64 | 4.64 | -0.22% | 16,819,410 |
| Nov 10, 2025 | 4.78 | 4.78 | 4.63 | 4.65 | 4.65 | -2.11% | 16,663,760 |
| Nov 7, 2025 | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -1.86% | 12,053,340 |
| Nov 6, 2025 | 4.81 | 4.89 | 4.79 | 4.84 | 4.84 | 1.04% | 11,049,280 |
| Nov 5, 2025 | 4.71 | 4.80 | 4.66 | 4.79 | 4.79 | 1.27% | 9,740,869 |
| Nov 4, 2025 | 4.66 | 4.82 | 4.63 | 4.73 | 4.73 | 1.50% | 24,390,000 |
| Nov 3, 2025 | 4.60 | 4.67 | 4.53 | 4.66 | 4.66 | 1.75% | 14,266,580 |
| Oct 31, 2025 | 4.60 | 4.63 | 4.54 | 4.58 | 4.58 | -0.43% | 18,817,000 |
| Oct 30, 2025 | 4.48 | 4.64 | 4.46 | 4.60 | 4.60 | 4.07% | 45,023,940 |
| Oct 28, 2025 | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | - | 13,217,930 |
| Oct 27, 2025 | 4.34 | 4.46 | 4.33 | 4.42 | 4.42 | 1.84% | 10,538,420 |
| Oct 24, 2025 | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -1.81% | 14,757,300 |
| Oct 23, 2025 | 4.38 | 4.42 | 4.35 | 4.42 | 4.42 | 0.45% | 16,583,090 |
| Oct 22, 2025 | 4.40 | 4.43 | 4.39 | 4.40 | 4.40 | - | 7,124,057 |
| Oct 21, 2025 | 4.34 | 4.47 | 4.31 | 4.40 | 4.40 | 1.38% | 21,956,000 |
| Oct 20, 2025 | 4.36 | 4.38 | 4.31 | 4.34 | 4.34 | -0.46% | 6,720,200 |
| Oct 17, 2025 | 4.38 | 4.46 | 4.31 | 4.36 | 4.36 | -0.23% | 13,000,530 |
| Oct 16, 2025 | 4.32 | 4.40 | 4.29 | 4.37 | 4.37 | 1.16% | 15,584,410 |
| Oct 15, 2025 | 4.29 | 4.32 | 4.24 | 4.32 | 4.32 | 1.17% | 7,225,587 |
| Oct 14, 2025 | 4.24 | 4.32 | 4.23 | 4.27 | 4.27 | 0.71% | 15,874,000 |
| Oct 13, 2025 | 4.18 | 4.24 | 4.13 | 4.24 | 4.24 | 0.24% | 8,950,820 |
| Oct 10, 2025 | 4.21 | 4.27 | 4.19 | 4.23 | 4.23 | 0.48% | 10,758,460 |
| Oct 9, 2025 | 4.16 | 4.22 | 4.13 | 4.21 | 4.21 | 1.69% | 10,030,000 |
| Oct 8, 2025 | 4.11 | 4.15 | 4.06 | 4.14 | 4.14 | 0.73% | 2,170,033 |
| Oct 6, 2025 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | -0.24% | 1,618,000 |
| Oct 3, 2025 | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | 0.73% | 4,866,999 |
| Oct 2, 2025 | 4.19 | 4.19 | 4.05 | 4.09 | 4.09 | -2.39% | 5,496,000 |
| Sep 30, 2025 | 4.20 | 4.23 | 4.17 | 4.19 | 4.09 | -0.48% | 10,881,030 |
| Sep 29, 2025 | 4.21 | 4.23 | 4.16 | 4.21 | 4.11 | 0.96% | 8,326,134 |
| Sep 26, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.07 | - | 12,452,500 |
| Sep 25, 2025 | 4.22 | 4.23 | 4.15 | 4.17 | 4.07 | -1.18% | 15,676,150 |
| Sep 24, 2025 | 4.22 | 4.25 | 4.19 | 4.22 | 4.12 | -0.24% | 12,658,000 |