HKSE - Delayed Quote
HKD
Huadian Power International Corporation Limited (1071.HK)
4.250
-0.010
(-0.23%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.180
4.275
4.135
4.250
4.250
5,324,000
Oct 29, 2026
4.195
4.280
4.165
4.260
4.260
6,721,866
Oct 28, 2026
4.165
4.195
4.105
4.180
4.180
4,165,000
Oct 27, 2026
4.195
4.195
4.090
4.165
4.165
3,704,000
Oct 26, 2026
4.170
4.200
4.110
4.145
4.145
6,636,885
Oct 23, 2026
4.160
4.175
4.090
4.145
4.145
6,908,000
Oct 22, 2026
4.270
4.270
4.160
4.190
4.190
10,640,971
Oct 21, 2026
4.315
4.355
4.260
4.280
4.280
5,797,715
Oct 20, 2026
4.405
4.430
4.295
4.320
4.320
9,246,596
Oct 16, 2026
4.370
4.380
4.335
4.370
4.370
3,524,000
Oct 15, 2026
4.480
4.480
4.320
4.375
4.375
5,930,000
Oct 14, 2026
4.425
4.520
4.400
4.465
4.465
8,523,872
Oct 13, 2026
4.405
4.445
4.360
4.430
4.430
6,475,005
Oct 12, 2026
4.395
4.470
4.350
4.425
4.425
18,852,542
Oct 9, 2026
4.290
4.380
4.290
4.360
4.360
13,162,940
Oct 8, 2026
4.210
4.295
4.175
4.280
4.280
6,416,200
Oct 7, 2026
4.210
4.240
4.195
4.230
4.230
864,000
Oct 6, 2026
4.210
4.230
4.200
4.225
4.225
1,160,000
Oct 5, 2026
4.175
4.185
4.145
4.180
4.180
891,148
Oct 2, 2026
4.175
4.230
4.170
4.230
4.230
2,148,000
Sep 30, 2026
4.105
4.260
4.105
4.250
4.250
9,773,120
Sep 29, 2026
4.130
4.160
4.100
4.150
4.150
4,304,000
Sep 28, 2026
3.970
4.125
3.970
4.110
4.110
8,954,000
Sep 25, 2026
3.965
3.990
3.915
3.970
3.970
1,134,000
Sep 24, 2026
4.010
4.020
3.965
4.000
4.000
1,897,778
Sep 23, 2026
4.000
4.020
3.960
3.960
3.960
4,104,000
Sep 22, 2026
4.000
4.020
3.945
4.020
4.020
6,596,225
Sep 21, 2026
4.010
4.060
4.000
4.030
4.030
3,363,040
Sep 18, 2026
4.030
4.080
4.020
4.060
4.060
6,862,000
Sep 17, 2026
4.100
4.100
4.025
4.055
4.055
11,986,840
Sep 16, 2026
4.105
4.155
4.100
4.135
4.135
5,120,000
Sep 15, 2026
4.135
4.185
4.080
4.140
4.140
12,112,000
Sep 14, 2026
4.060
4.180
4.055
4.160
4.160
19,360,971
Sep 11, 2026
4.105
4.140
4.045
4.050
4.050
16,682,110
Sep 10, 2026
4.060
4.115
4.010
4.110
4.110
12,751,166
Sep 9, 2026
4.065
4.110
4.050
4.090
4.090
7,032,000
Sep 8, 2026
4.040
4.070
3.960
4.060
4.060
10,964,000
Sep 7, 2026
4.000
4.030
3.980
3.985
3.985
4,652,000
Sep 4, 2026
4.030
4.065
3.980
4.015
4.015
6,799,636
Sep 3, 2026
3.930
4.040
3.930
3.995
3.995
7,800,000
Sep 2, 2026
3.950
3.955
3.905
3.950
3.950
4,038,000
Sep 1, 2026
3.935
3.980
3.925
3.970
3.970
7,108,690
Aug 31, 2026
4.020
4.040
3.890
3.915
3.915
6,460,000
Aug 28, 2026
3.950
4.050
3.950
4.030
4.030
5,390,000
Aug 27, 2026
3.990
4.040
3.935
3.975
3.975
5,449,118
Aug 26, 2026
3.970
4.015
3.960
3.990
3.990
5,148,000
Aug 25, 2026
3.925
3.975
3.920
3.975
3.975
3,714,014
Aug 24, 2026
3.910
3.935
3.895
3.910
3.910
2,670,014
Aug 21, 2026
3.895
3.920
3.870
3.920
3.920
3,732,000
Aug 20, 2026
3.900
3.945
3.870
3.895
3.895
4,569,870
Aug 19, 2026
3.920
3.920
3.850
3.900
3.900
7,248,440
Aug 18, 2026
4.005
4.005
3.940
3.955
3.955
2,344,118
Aug 17, 2026
3.970
4.005
3.970
3.985
3.985
2,014,000
Aug 14, 2026
3.980
3.990
3.940
3.955
3.955
2,256,566
Aug 13, 2026
4.000
4.005
3.955
3.980
3.980
2,790,000
Aug 12, 2026
4.065
4.065
3.980
3.995
3.995
2,905,578
Aug 11, 2026
4.055
4.100
4.035
4.065
4.065
4,666,000
Aug 10, 2026
4.010
4.080
4.010
4.055
4.055
2,675,824
Aug 7, 2026
4.100
4.100
3.990
4.025
4.025
6,826,971
Aug 6, 2026
4.110
4.120
4.030
4.080
4.080
4,862,000
Aug 5, 2026
4.140
4.140
4.060
4.110
4.110
5,540,000
Aug 4, 2026
4.180
4.195
4.105
4.145
4.145
4,376,000
Aug 3, 2026
4.160
4.240
4.130
4.165
4.165
12,037,305
Jul 31, 2026
4.210
4.210
4.130
4.160
4.160
2,902,000
Jul 30, 2026
4.160
4.210
4.140
4.210
4.210
5,014,000
Jul 29, 2026
4.150
4.190
4.120
4.190
4.190
7,178,105
Jul 28, 2026
4.140
4.140
4.060
4.140
4.140
8,194,000
Jul 27, 2026
4.190
4.190
4.070
4.110
4.110
6,082,000
Jul 24, 2026
4.210
4.210
4.100
4.130
4.130
6,098,000
Jul 23, 2026
4.160
4.230
4.150
4.220
4.220
6,476,000
Jul 22, 2026
4.090
4.150
4.080
4.150
4.150
5,902,756
Jul 21, 2026
4.050
4.120
3.990
4.070
4.070
9,682,000
Jul 20, 2026
3.940
4.070
3.910
4.040
4.040
9,238,000
Jul 17, 2026
3.920
3.960
3.870
3.930
3.930
8,532,000
Jul 16, 2026
3.910
3.910
3.870
3.890
3.890
3,000,000
Jul 15, 2026
3.900
3.920
3.850
3.890
3.890
5,660,433
Jul 14, 2026
3.820
3.900
3.810
3.900
3.900
2,787,782
Jul 13, 2026
3.830
3.850
3.790
3.850
3.850
3,489,134
Jul 10, 2026
3.790
3.890
3.760
3.830
3.830
4,516,678
Jul 9, 2026
3.830
3.830
3.760
3.790
3.790
2,857,118
Jul 8, 2026
3.820
3.830
3.730
3.830
3.830
3,027,000
Jul 7, 2026
3.860
3.910
3.760
3.770
3.770
6,700,000
Jul 6, 2026
3.890
3.930
3.830
3.910
3.910
10,173,614
Jul 3, 2026
3.800
3.880
3.760
3.850
3.850
7,926,000
Jul 2, 2026
3.770
3.840
3.720
3.750
3.750
7,938,000
Jun 30, 2026
3.870
3.870
3.670
3.730
3.730
24,525,098
Jun 29, 2026
3.790
3.870
3.720
3.850
3.850
9,914,304
Jun 26, 2026
3.850
3.890
3.740
3.760
3.760
18,997,486
Jun 25, 2026
3.930
3.940
3.810
3.830
3.830
10,654,000
Jun 24, 2026
4.060
4.070
3.890
3.890
3.890
17,313,659
Jun 23, 2026
4.110
4.210
4.020
4.080
4.080
9,506,000
Jun 22, 2026
4.130
4.160
4.080
4.120
4.120
5,342,523
Jun 18, 2026
4.310
4.340
4.130
4.170
4.170
10,416,000
Jun 17, 2026
4.350
4.360
4.280
4.330
4.330
4,888,000
Jun 16, 2026
4.430
4.500
4.300
4.350
4.350
6,516,000
Jun 15, 2026
4.510
4.570
4.430
4.450
4.450
4,078,775
Jun 12, 2026
4.470
4.560
4.460
4.510
4.510
5,377,559
Jun 11, 2026
4.460
4.560
4.400
4.480
4.480
9,156,000
Jun 10, 2026
4.510
4.550
4.410
4.480
4.480
9,790,423
Jun 9, 2026
4.460
4.530
4.390
4.510
4.510
8,484,530
Jun 8, 2026
4.480
4.550
4.400
4.530
4.530
10,844,860
Jun 5, 2026
4.800
4.870
4.480
4.480
4.480
24,114,000
Jun 4, 2026
4.870
4.880
4.760
4.820
4.820
22,688,000
Jun 3, 2026
4.840
4.890
4.690
4.870
4.870
23,266,000
Jun 2, 2026
4.760
4.850
4.680
4.800
4.800
19,352,000
Jun 1, 2026
0.16054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
4.640
4.870
4.490
4.750
4.750
24,856,000
May 29, 2026
4.560
4.790
4.460
4.680
4.519
20,640,000
May 28, 2026
4.550
4.600
4.460
4.490
4.336
10,883,662
May 27, 2026
4.430
4.580
4.360
4.490
4.336
14,285,216
May 26, 2026
4.320
4.440
4.310
4.390
4.239
11,059,326
May 22, 2026
4.370
4.390
4.310
4.320
4.172
10,769,674
May 21, 2026
4.390
4.440
4.310
4.330
4.181
6,994,726
May 20, 2026
4.600
4.600
4.330
4.390
4.239
10,998,052
May 19, 2026
4.480
4.620
4.480
4.590
4.433
12,096,155
May 18, 2026
4.480
4.550
4.470
4.500
4.346
7,710,000
May 15, 2026
4.540
4.560
4.460
4.510
4.355
8,657,965
May 14, 2026
4.650
4.740
4.510
4.540
4.384
12,179,794
May 13, 2026
4.580
4.700
4.580
4.700
4.539
15,977,280
May 12, 2026
4.540
4.640
4.510
4.600
4.442
11,396,314
May 11, 2026
4.450
4.550
4.410
4.530
4.375
13,623,041
May 8, 2026
4.400
4.550
4.330
4.400
4.249
16,834,000
May 7, 2026
4.290
4.430
4.280
4.410
4.259
15,278,216
May 6, 2026
4.230
4.290
4.210
4.280
4.133
10,764,662
May 5, 2026
4.310
4.310
4.220
4.240
4.095
3,064,000
May 4, 2026
4.250
4.300
4.250
4.300
4.152
2,636,216
Apr 30, 2026
4.250
4.320
4.220
4.250
4.104
7,837,000
Apr 29, 2026
4.270
4.340
4.250
4.280
4.133
8,772,000
Apr 28, 2026
4.310
4.370
4.230
4.340
4.191
10,618,000
Apr 27, 2026
4.300
4.320
4.280
4.300
4.152
4,010,000
Apr 24, 2026
4.350
4.350
4.280
4.330
4.181
6,304,526
Apr 23, 2026
4.260
4.380
4.230
4.350
4.201
14,402,000
Apr 22, 2026
4.180
4.320
4.180
4.260
4.114
20,600,839
Apr 21, 2026
4.080
4.240
4.070
4.200
4.056
18,282,715
Apr 20, 2026
4.030
4.120
4.010
4.110
3.969
11,576,000
Apr 17, 2026
4.040
4.060
3.980
4.020
3.882
14,264,905
Apr 16, 2026
4.040
4.060
3.990
4.030
3.892
12,134,089
Apr 15, 2026
4.010
4.030
3.960
4.020
3.882
14,223,850
Apr 14, 2026
4.040
4.050
3.970
3.980
3.843
15,334,000
Apr 13, 2026
4.000
4.050
3.950
4.040
3.901
14,410,000
Apr 10, 2026
4.020
4.050
4.000
4.000
3.863
7,449,443
Apr 9, 2026
4.060
4.070
3.990
4.010
3.872
19,449,568
Apr 8, 2026
4.050
4.080
4.000
4.060
3.921
19,649,000
Apr 2, 2026
4.060
4.070
4.000
4.040
3.901
9,494,200
Apr 1, 2026
4.090
4.130
4.020
4.030
3.892
16,820,056
Mar 31, 2026
4.240
4.240
4.020
4.030
3.892
26,849,406
Mar 30, 2026
4.400
4.470
4.130
4.190
4.046
25,744,200
Mar 27, 2026
4.560
4.560
4.400
4.440
4.288
34,854,000
Mar 26, 2026
4.780
4.800
4.690
4.750
4.587
15,168,000
Mar 25, 2026
4.550
4.840
4.480
4.780
4.616
27,022,000
Mar 24, 2026
4.450
4.530
4.320
4.530
4.375
8,926,000
Mar 23, 2026
4.440
4.450
4.320
4.400
4.249
20,362,000
Mar 20, 2026
4.580
4.650
4.480
4.540
4.384
29,970,000
Mar 19, 2026
4.620
4.630
4.530
4.550
4.394
5,596,000
Mar 18, 2026
4.520
4.620
4.510
4.590
4.433
7,528,000
Mar 17, 2026
4.550
4.620
4.520
4.520
4.365
3,508,000
Mar 16, 2026
4.620
4.680
4.510
4.570
4.413
10,240,480
Mar 13, 2026
4.710
4.780
4.590
4.650
4.490
16,150,000
Mar 12, 2026
4.600
4.720
4.600
4.710
4.548
13,790,000
Mar 11, 2026
4.440
4.650
4.420
4.630
4.471
16,095,317
Mar 10, 2026
4.540
4.540
4.410
4.440
4.288
9,194,000
Mar 9, 2026
4.550
4.580
4.470
4.480
4.326
17,722,000
Mar 6, 2026
4.570
4.660
4.500
4.550
4.394
42,838,000
Mar 5, 2026
4.520
4.650
4.510
4.590
4.433
19,151,627
Mar 4, 2026
4.500
4.540
4.420
4.480
4.326
15,231,500
Mar 3, 2026
4.610
4.610
4.470
4.500
4.346
13,820,000
Mar 2, 2026
4.460
4.610
4.360
4.600
4.442
32,540,369
Feb 27, 2026
4.240
4.470
4.260
4.470
4.317
26,483,352
Feb 26, 2026
4.230
4.290
4.230
4.260
4.114
8,592,000
Feb 25, 2026
4.250
4.290
4.220
4.220
4.075
8,074,000
Feb 24, 2026
4.260
4.260
4.200
4.230
4.085
9,624,893
Feb 23, 2026
4.200
4.290
4.180
4.280
4.133
5,430,000
Feb 20, 2026
4.190
4.190
4.150
4.180
4.037
1,486,397
Feb 16, 2026
4.180
4.180
4.180
4.180
4.037
-
Feb 13, 2026
4.190
4.190
4.120
4.180
4.037
9,218,875
Feb 12, 2026
4.110
4.240
4.110
4.200
4.056
19,619,122
Feb 11, 2026
4.050
4.140
4.050
4.140
3.998
7,369,429
Feb 10, 2026
4.080
4.090
4.060
4.060
3.921
4,107,118
Feb 9, 2026
4.050
4.090
4.040
4.070
3.930
7,257,518
Feb 6, 2026
3.980
4.050
3.980
4.030
3.892
6,061,784
Feb 5, 2026
4.000
4.000
3.950
4.000
3.863
6,359,648
Feb 4, 2026
3.990
4.010
3.960
3.990
3.853
8,770,000
Feb 3, 2026
4.020
4.030
3.960
3.970
3.834
11,853,244
Feb 2, 2026
4.130
4.160
3.950
4.000
3.863
28,511,784
Jan 30, 2026
4.160
4.160
4.080
4.130
3.988
9,073,784
Jan 29, 2026
4.150
4.160
4.100
4.160
4.017
6,823,568
Jan 28, 2026
4.090
4.170
4.050
4.160
4.017
13,280,000
Jan 27, 2026
4.110
4.120
4.070
4.120
3.979
8,424,000
Jan 26, 2026
4.080
4.140
4.080
4.110
3.969
8,757,937
Jan 23, 2026
4.130
4.160
4.060
4.110
3.969
19,874,000
Jan 22, 2026
4.130
4.170
4.100
4.130
3.988
9,212,000
Jan 21, 2026
4.150
4.170
4.070
4.140
3.998
13,069,240
Jan 20, 2026
4.130
4.160
4.110
4.160
4.017
10,169,976
Jan 19, 2026
4.090
4.190
4.090
4.130
3.988
8,760,000
Jan 16, 2026
4.150
4.200
4.080
4.110
3.969
14,417,120
Jan 15, 2026
4.150
4.170
4.110
4.140
3.998
4,838,000
Jan 14, 2026
4.220
4.220
4.130
4.160
4.017
7,819,000
Jan 13, 2026
4.160
4.210
4.140
4.200
4.056
10,508,000
Jan 12, 2026
4.130
4.160
4.100
4.130
3.988
7,748,306
Jan 9, 2026
4.190
4.200
4.130
4.130
3.988
6,040,726
Jan 8, 2026
4.080
4.210
4.060
4.190
4.046
17,884,000
Jan 7, 2026
4.140
4.160
4.040
4.070
3.930
23,129,706
Jan 6, 2026
4.160
4.180
4.100
4.140
3.998
11,246,000
Jan 5, 2026
4.060
4.170
4.060
4.140
3.998
8,772,000
Jan 2, 2026
4.060
4.080
4.020
4.040
3.901
4,008,000
Dec 31, 2025
4.060
4.060
4.060
4.060
3.921
-
Dec 30, 2025
4.100
4.120
4.020
4.060
3.921
16,349,741
Dec 29, 2025
4.210
4.210
4.020
4.080
3.940
25,170,749
Dec 24, 2025
4.180
4.180
4.180
4.180
4.037
-
Dec 23, 2025
4.240
4.280
4.190
4.200
4.056
13,470,000
Dec 22, 2025
4.220
4.230
4.170
4.220
4.075
6,715,222
Dec 19, 2025
4.280
4.280
4.180
4.210
4.066
14,217,988
Dec 18, 2025
4.280
4.290
4.240
4.240
4.095
9,328,000
Dec 17, 2025
4.310
4.310
4.240
4.280
4.133
4,166,000
Dec 16, 2025
4.380
4.380
4.250
4.270
4.124
4,949,000
Dec 15, 2025
4.350
4.370
4.310
4.350
4.201
3,114,000
Dec 12, 2025
4.310
4.360
4.280
4.350
4.201
3,230,000
Dec 11, 2025
4.360
4.360
4.270
4.270
4.124
4,362,000
Dec 10, 2025
4.360
4.360
4.300
4.320
4.172
4,288,865
Dec 9, 2025
4.380
4.400
4.310
4.310
4.162
6,398,000
Dec 8, 2025
4.500
4.500
4.380
4.380
4.230
4,824,000
Dec 5, 2025
4.470
4.510
4.460
4.470
4.317
3,798,000
Dec 4, 2025
4.490
4.530
4.430
4.470
4.317
5,690,000
Dec 3, 2025
4.500
4.550
4.480
4.500
4.346
3,933,468
Dec 2, 2025
4.450
4.520
4.450
4.520
4.365
5,390,000
Dec 1, 2025
4.430
4.490
4.430
4.460
4.307
3,448,000
Nov 28, 2025
4.460
4.510
4.440
4.450
4.297
5,982,000
Nov 27, 2025
4.440
4.510
4.430
4.510
4.355
6,927,000
Nov 26, 2025
4.440
4.470
4.420
4.440
4.288
4,056,000
Nov 25, 2025
4.420
4.440
4.380
4.420
4.268
7,875,025
Nov 24, 2025
4.420
4.430
4.360
4.420
4.268
4,896,000
Nov 21, 2025
4.540
4.540
4.350
4.380
4.230
12,909,000
Nov 20, 2025
4.500
4.540
4.490
4.540
4.384
5,785,100
Nov 19, 2025
4.550
4.550
4.460
4.530
4.375
8,234,000
Nov 18, 2025
4.490
4.540
4.440
4.530
4.375
13,182,960
Nov 17, 2025
4.590
4.600
4.480
4.510
4.355
11,744,880
Nov 14, 2025
4.650
4.680
4.550
4.550
4.394
5,579,968
Nov 13, 2025
4.700
4.700
4.610
4.660
4.500
8,206,000
Nov 12, 2025
4.660
4.730
4.630
4.720
4.558
12,845,645
Nov 11, 2025
4.700
4.700
4.580
4.640
4.481
16,819,412
Nov 10, 2025
4.780
4.780
4.630
4.650
4.490
16,663,760
Nov 7, 2025
4.860
4.870
4.740
4.750
4.587
12,053,342
Nov 6, 2025
4.810
4.890
4.790
4.840
4.674
11,049,283
Nov 5, 2025
4.710
4.800
4.660
4.790
4.626
9,740,869
Nov 4, 2025
4.660
4.820
4.630
4.730
4.568
24,390,000
Nov 3, 2025
4.600
4.670
4.530
4.660
4.500
14,266,586
Oct 31, 2025
4.600
4.630
4.540
4.580
4.423
18,817,000
Oct 30, 2025
4.480
4.640
4.460
4.600
4.442
45,023,943
