HKSE - Delayed Quote • HKD
Huaneng Power International, Inc. (0902.HK)
At close: April 26 at 4:08 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.030 | 5.050 | 4.830 | 4.900 | 4.900 | 83,826,260 |
| Apr 25, 2024 | 5.060 | 5.170 | 4.970 | 5.000 | 5.000 | 76,572,000 |
| Apr 24, 2024 | 5.180 | 5.340 | 4.990 | 5.030 | 5.030 | 175,412,000 |
| Apr 23, 2024 | 5.000 | 5.000 | 4.880 | 4.940 | 4.940 | 25,222,000 |
| Apr 22, 2024 | 4.970 | 5.050 | 4.870 | 4.970 | 4.970 | 33,763,019 |
| Apr 19, 2024 | 4.950 | 4.980 | 4.820 | 4.970 | 4.970 | 56,068,591 |
| Apr 18, 2024 | 5.080 | 5.170 | 4.880 | 4.970 | 4.970 | 60,010,526 |
| Apr 17, 2024 | 5.090 | 5.110 | 5.000 | 5.080 | 5.080 | 23,432,000 |
| Apr 16, 2024 | 5.180 | 5.180 | 5.010 | 5.040 | 5.040 | 32,896,535 |
| Apr 15, 2024 | 5.210 | 5.260 | 5.120 | 5.180 | 5.180 | 32,374,150 |
| Apr 12, 2024 | 5.250 | 5.430 | 5.190 | 5.210 | 5.210 | 71,359,840 |
| Apr 11, 2024 | 5.110 | 5.290 | 5.050 | 5.270 | 5.270 | 103,036,507 |
| Apr 10, 2024 | 4.950 | 5.200 | 4.930 | 5.090 | 5.090 | 61,605,373 |
| Apr 9, 2024 | 4.970 | 5.010 | 4.910 | 4.960 | 4.960 | 23,803,807 |
| Apr 8, 2024 | 4.530 | 5.020 | 4.530 | 4.990 | 4.990 | 159,264,624 |
| Apr 5, 2024 | 4.580 | 4.590 | 4.460 | 4.480 | 4.480 | 9,774,000 |
| Apr 3, 2024 | 4.620 | 4.690 | 4.600 | 4.620 | 4.620 | 21,860,000 |
| Apr 2, 2024 | 4.620 | 4.820 | 4.610 | 4.620 | 4.620 | 76,826,809 |
| Mar 28, 2024 | 4.450 | 4.650 | 4.390 | 4.610 | 4.610 | 62,528,251 |
| Mar 27, 2024 | 4.530 | 4.560 | 4.430 | 4.450 | 4.450 | 26,297,561 |
| Mar 26, 2024 | 4.530 | 4.610 | 4.440 | 4.510 | 4.510 | 27,595,448 |
| Mar 25, 2024 | 4.420 | 4.600 | 4.370 | 4.530 | 4.530 | 29,087,900 |
| Mar 22, 2024 | 4.520 | 4.590 | 4.370 | 4.440 | 4.440 | 37,915,149 |
| Mar 21, 2024 | 4.610 | 4.620 | 4.420 | 4.510 | 4.510 | 63,783,666 |
| Mar 20, 2024 | 4.640 | 4.650 | 4.480 | 4.570 | 4.570 | 53,861,209 |
| Mar 19, 2024 | 4.750 | 4.840 | 4.670 | 4.700 | 4.700 | 23,793,891 |
| Mar 18, 2024 | 4.800 | 4.910 | 4.720 | 4.770 | 4.770 | 22,931,274 |
| Mar 15, 2024 | 4.760 | 4.840 | 4.730 | 4.770 | 4.770 | 29,111,770 |
| Mar 14, 2024 | 4.770 | 4.790 | 4.660 | 4.760 | 4.760 | 23,254,000 |
| Mar 13, 2024 | 4.620 | 4.770 | 4.550 | 4.750 | 4.750 | 27,864,200 |
| Mar 12, 2024 | 4.740 | 4.740 | 4.530 | 4.610 | 4.610 | 40,865,306 |
| Mar 11, 2024 | 4.880 | 4.970 | 4.640 | 4.720 | 4.720 | 59,252,000 |
| Mar 8, 2024 | 4.670 | 4.860 | 4.660 | 4.830 | 4.830 | 46,550,478 |
| Mar 7, 2024 | 4.570 | 4.710 | 4.540 | 4.670 | 4.670 | 31,576,260 |
| Mar 6, 2024 | 4.480 | 4.620 | 4.400 | 4.570 | 4.570 | 32,164,550 |
| Mar 5, 2024 | 4.440 | 4.570 | 4.400 | 4.480 | 4.480 | 34,031,803 |
| Mar 4, 2024 | 4.350 | 4.430 | 4.310 | 4.430 | 4.430 | 24,528,920 |
| Mar 1, 2024 | 4.410 | 4.430 | 4.310 | 4.340 | 4.340 | 19,129,915 |
| Feb 29, 2024 | 4.410 | 4.470 | 4.340 | 4.400 | 4.400 | 31,244,641 |
| Feb 28, 2024 | 4.290 | 4.450 | 4.250 | 4.410 | 4.410 | 48,818,000 |
| Feb 27, 2024 | 4.300 | 4.330 | 4.220 | 4.270 | 4.270 | 19,496,452 |
| Feb 26, 2024 | 4.390 | 4.410 | 4.300 | 4.300 | 4.300 | 27,188,819 |
| Feb 23, 2024 | 4.450 | 4.500 | 4.380 | 4.400 | 4.400 | 30,800,706 |
| Feb 22, 2024 | 4.210 | 4.450 | 4.200 | 4.450 | 4.450 | 49,890,000 |
| Feb 21, 2024 | 4.250 | 4.310 | 4.190 | 4.210 | 4.210 | 49,091,918 |
| Feb 20, 2024 | 4.150 | 4.350 | 4.150 | 4.240 | 4.240 | 50,488,657 |
| Feb 19, 2024 | 4.070 | 4.210 | 4.070 | 4.150 | 4.150 | 36,422,000 |
| Feb 16, 2024 | 4.000 | 4.080 | 3.980 | 4.060 | 4.060 | 9,542,000 |
| Feb 15, 2024 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 7,938,619 |
| Feb 14, 2024 | 4.020 | 4.040 | 3.950 | 4.010 | 4.010 | 6,897,760 |
| Feb 9, 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | - |
| Feb 8, 2024 | 4.110 | 4.230 | 4.100 | 4.150 | 4.150 | 23,030,290 |
| Feb 7, 2024 | 4.030 | 4.160 | 3.960 | 4.110 | 4.110 | 28,988,089 |
| Feb 6, 2024 | 4.070 | 4.070 | 3.900 | 4.040 | 4.040 | 59,908,000 |
| Feb 5, 2024 | 4.220 | 4.280 | 3.960 | 4.020 | 4.020 | 74,497,991 |
| Feb 2, 2024 | 4.160 | 4.350 | 4.120 | 4.270 | 4.270 | 79,460,805 |
| Feb 1, 2024 | 4.400 | 4.400 | 4.100 | 4.120 | 4.120 | 102,340,000 |
| Jan 31, 2024 | 4.170 | 4.460 | 4.130 | 4.410 | 4.410 | 177,854,000 |
| Jan 30, 2024 | 4.640 | 4.670 | 4.460 | 4.500 | 4.500 | 26,422,849 |
| Jan 29, 2024 | 4.600 | 4.710 | 4.560 | 4.640 | 4.640 | 63,974,296 |
| Jan 26, 2024 | 4.530 | 4.650 | 4.460 | 4.600 | 4.600 | 43,175,034 |
| Jan 25, 2024 | 4.380 | 4.540 | 4.380 | 4.530 | 4.530 | 38,299,683 |
| Jan 24, 2024 | 4.230 | 4.470 | 4.190 | 4.440 | 4.440 | 44,176,591 |
| Jan 23, 2024 | 4.120 | 4.210 | 4.050 | 4.180 | 4.180 | 22,134,624 |
| Jan 22, 2024 | 4.170 | 4.220 | 4.070 | 4.120 | 4.120 | 22,690,000 |
| Jan 19, 2024 | 4.220 | 4.230 | 4.080 | 4.170 | 4.170 | 45,548,558 |
| Jan 18, 2024 | 4.330 | 4.330 | 4.150 | 4.230 | 4.230 | 54,968,000 |
| Jan 17, 2024 | 4.470 | 4.490 | 4.290 | 4.320 | 4.320 | 36,007,096 |
| Jan 16, 2024 | 4.590 | 4.590 | 4.480 | 4.490 | 4.490 | 19,929,185 |
| Jan 15, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| Jan 12, 2024 | 4.290 | 4.460 | 4.280 | 4.440 | 4.440 | 32,703,389 |
| Jan 11, 2024 | 4.360 | 4.420 | 4.300 | 4.320 | 4.320 | 35,036,349 |
| Jan 10, 2024 | 4.430 | 4.450 | 4.350 | 4.400 | 4.400 | 41,229,183 |
| Jan 9, 2024 | 4.430 | 4.500 | 4.380 | 4.420 | 4.420 | 39,368,000 |
| Jan 8, 2024 | 4.400 | 4.510 | 4.400 | 4.460 | 4.460 | 38,121,359 |
| Jan 5, 2024 | 4.370 | 4.470 | 4.340 | 4.400 | 4.400 | 46,354,200 |
| Jan 4, 2024 | 4.390 | 4.420 | 4.310 | 4.390 | 4.390 | 29,744,000 |
| Jan 3, 2024 | 4.230 | 4.420 | 4.220 | 4.380 | 4.380 | 68,962,001 |
| Jan 2, 2024 | 4.080 | 4.250 | 4.080 | 4.240 | 4.240 | 34,605,177 |
| Dec 29, 2023 | 4.050 | 4.140 | 4.030 | 4.140 | 4.140 | 19,210,231 |
| Dec 28, 2023 | 4.130 | 4.170 | 4.030 | 4.090 | 4.090 | 27,923,959 |
| Dec 27, 2023 | 4.120 | 4.210 | 4.080 | 4.120 | 4.120 | 25,013,114 |
| Dec 22, 2023 | 4.110 | 4.190 | 4.100 | 4.130 | 4.130 | 36,584,020 |
| Dec 21, 2023 | 4.120 | 4.160 | 4.080 | 4.100 | 4.100 | 20,845,222 |
| Dec 20, 2023 | 4.080 | 4.220 | 4.080 | 4.110 | 4.110 | 48,989,610 |
| Dec 19, 2023 | 4.120 | 4.120 | 4.010 | 4.030 | 4.030 | 25,258,000 |
| Dec 18, 2023 | 4.050 | 4.130 | 4.050 | 4.130 | 4.130 | 27,747,793 |
| Dec 15, 2023 | 4.120 | 4.160 | 4.020 | 4.060 | 4.060 | 40,259,816 |
| Dec 14, 2023 | 4.080 | 4.140 | 4.070 | 4.110 | 4.110 | 18,350,000 |
| Dec 13, 2023 | 4.080 | 4.120 | 4.040 | 4.070 | 4.070 | 22,086,000 |
| Dec 12, 2023 | 4.110 | 4.120 | 4.050 | 4.080 | 4.080 | 13,297,227 |
| Dec 11, 2023 | 4.100 | 4.130 | 3.970 | 4.110 | 4.110 | 30,002,595 |
| Dec 8, 2023 | 4.060 | 4.180 | 4.060 | 4.100 | 4.100 | 39,606,455 |
| Dec 7, 2023 | 4.030 | 4.170 | 4.010 | 4.060 | 4.060 | 37,898,000 |
| Dec 6, 2023 | 4.030 | 4.070 | 3.980 | 4.060 | 4.060 | 16,940,591 |
| Dec 5, 2023 | 4.030 | 4.100 | 3.980 | 4.020 | 4.020 | 30,544,000 |
| Dec 4, 2023 | 4.030 | 4.060 | 3.990 | 4.030 | 4.030 | 20,886,329 |
| Dec 1, 2023 | 4.030 | 4.100 | 4.000 | 4.030 | 4.030 | 25,386,712 |
| Nov 30, 2023 | 3.840 | 4.080 | 3.840 | 4.060 | 4.060 | 64,513,288 |
| Nov 29, 2023 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 20,894,000 |
| Nov 28, 2023 | 3.810 | 3.860 | 3.790 | 3.850 | 3.850 | 20,055,334 |
| Nov 27, 2023 | 3.800 | 3.860 | 3.770 | 3.830 | 3.830 | 12,428,000 |
| Nov 24, 2023 | 3.840 | 3.840 | 3.780 | 3.810 | 3.810 | 12,428,000 |
| Nov 23, 2023 | 3.840 | 3.850 | 3.780 | 3.840 | 3.840 | 26,796,367 |
| Nov 22, 2023 | 3.870 | 3.920 | 3.820 | 3.840 | 3.840 | 10,795,116 |
| Nov 21, 2023 | 3.930 | 3.980 | 3.830 | 3.870 | 3.870 | 26,573,890 |
| Nov 20, 2023 | 3.950 | 4.050 | 3.890 | 3.920 | 3.920 | 30,456,800 |
| Nov 17, 2023 | 3.940 | 4.060 | 3.910 | 3.940 | 3.940 | 47,658,000 |
| Nov 16, 2023 | 3.870 | 4.010 | 3.860 | 3.980 | 3.980 | 40,876,380 |
| Nov 15, 2023 | 3.820 | 3.950 | 3.780 | 3.880 | 3.880 | 37,256,020 |
| Nov 14, 2023 | 3.770 | 3.870 | 3.750 | 3.800 | 3.800 | 26,984,975 |
| Nov 13, 2023 | 3.830 | 4.010 | 3.700 | 3.760 | 3.760 | 89,474,605 |
| Nov 10, 2023 | 3.630 | 3.760 | 3.520 | 3.750 | 3.750 | 57,677,967 |
| Nov 9, 2023 | 3.610 | 3.680 | 3.580 | 3.630 | 3.630 | 7,859,847 |
| Nov 8, 2023 | 3.620 | 3.680 | 3.550 | 3.610 | 3.610 | 21,611,000 |
| Nov 7, 2023 | 3.710 | 3.770 | 3.590 | 3.610 | 3.610 | 38,144,000 |
| Nov 6, 2023 | 3.830 | 3.870 | 3.690 | 3.720 | 3.720 | 32,700,000 |
| Nov 3, 2023 | 3.730 | 3.870 | 3.730 | 3.800 | 3.800 | 29,740,000 |
| Nov 2, 2023 | 3.720 | 3.810 | 3.690 | 3.730 | 3.730 | 34,302,376 |
| Nov 1, 2023 | 3.670 | 3.710 | 3.630 | 3.690 | 3.690 | 12,114,000 |
| Oct 31, 2023 | 3.690 | 3.760 | 3.590 | 3.660 | 3.660 | 23,933,703 |
| Oct 30, 2023 | 3.630 | 3.700 | 3.600 | 3.680 | 3.680 | 35,387,209 |
| Oct 27, 2023 | 3.600 | 3.730 | 3.580 | 3.670 | 3.670 | 34,069,485 |
| Oct 26, 2023 | 3.370 | 3.640 | 3.340 | 3.590 | 3.590 | 56,501,190 |
| Oct 25, 2023 | 3.390 | 3.400 | 3.220 | 3.320 | 3.320 | 71,777,990 |
| Oct 24, 2023 | 3.400 | 3.400 | 3.240 | 3.280 | 3.280 | 58,581,280 |
| Oct 20, 2023 | 3.460 | 3.470 | 3.360 | 3.430 | 3.430 | 30,294,100 |
| Oct 19, 2023 | 3.480 | 3.510 | 3.410 | 3.470 | 3.470 | 9,454,135 |
| Oct 18, 2023 | 3.580 | 3.580 | 3.400 | 3.460 | 3.460 | 45,823,468 |
| Oct 17, 2023 | 3.540 | 3.610 | 3.540 | 3.600 | 3.600 | 9,580,000 |
| Oct 16, 2023 | 3.610 | 3.620 | 3.500 | 3.540 | 3.540 | 26,770,000 |
| Oct 13, 2023 | 3.680 | 3.720 | 3.570 | 3.610 | 3.610 | 20,896,000 |
| Oct 12, 2023 | 3.700 | 3.730 | 3.640 | 3.660 | 3.660 | 28,444,000 |
| Oct 11, 2023 | 3.660 | 3.730 | 3.640 | 3.720 | 3.720 | 22,159,897 |
| Oct 10, 2023 | 3.660 | 3.710 | 3.640 | 3.650 | 3.650 | 15,975,534 |
| Oct 9, 2023 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 12,906,000 |
| Oct 6, 2023 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 6,691,860 |
| Oct 5, 2023 | 3.630 | 3.640 | 3.580 | 3.620 | 3.620 | 6,296,000 |
| Oct 4, 2023 | 3.680 | 3.680 | 3.600 | 3.650 | 3.650 | 9,772,000 |
| Oct 3, 2023 | 3.750 | 3.760 | 3.640 | 3.750 | 3.750 | 9,669,300 |
| Sep 29, 2023 | 3.730 | 3.820 | 3.730 | 3.800 | 3.800 | 5,593,080 |
| Sep 28, 2023 | 3.750 | 3.770 | 3.710 | 3.760 | 3.760 | 10,504,000 |
| Sep 27, 2023 | 3.750 | 3.810 | 3.690 | 3.740 | 3.740 | 25,496,892 |
| Sep 26, 2023 | 3.850 | 3.850 | 3.730 | 3.780 | 3.780 | 21,992,850 |
| Sep 25, 2023 | 3.840 | 3.850 | 3.790 | 3.830 | 3.830 | 23,356,000 |
| Sep 22, 2023 | 3.890 | 3.920 | 3.850 | 3.890 | 3.890 | 14,790,985 |
| Sep 21, 2023 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 12,696,000 |
| Sep 20, 2023 | 3.960 | 3.960 | 3.870 | 3.900 | 3.900 | 11,938,000 |
| Sep 19, 2023 | 3.930 | 3.970 | 3.900 | 3.950 | 3.950 | 20,048,000 |
| Sep 18, 2023 | 3.980 | 4.010 | 3.880 | 3.950 | 3.950 | 37,427,259 |
| Sep 15, 2023 | 4.100 | 4.100 | 3.960 | 4.010 | 4.010 | 31,710,431 |
| Sep 14, 2023 | 4.040 | 4.230 | 4.000 | 4.050 | 4.050 | 42,874,000 |
| Sep 13, 2023 | 4.060 | 4.060 | 3.940 | 4.010 | 4.010 | 13,849,523 |
| Sep 12, 2023 | 3.980 | 4.090 | 3.910 | 3.990 | 3.990 | 34,723,191 |
| Sep 11, 2023 | 3.970 | 4.090 | 3.900 | 3.940 | 3.940 | 49,860,000 |
| Sep 7, 2023 | 3.910 | 3.910 | 3.810 | 3.860 | 3.860 | 29,493,300 |
| Sep 6, 2023 | 3.850 | 3.920 | 3.790 | 3.900 | 3.900 | 52,687,326 |
| Sep 5, 2023 | 3.790 | 3.960 | 3.760 | 3.870 | 3.870 | 37,534,000 |
| Sep 4, 2023 | 3.900 | 3.900 | 3.670 | 3.820 | 3.820 | 79,912,495 |
| Aug 31, 2023 | 3.910 | 3.950 | 3.840 | 3.920 | 3.920 | 38,102,000 |
| Aug 30, 2023 | 4.050 | 4.070 | 3.850 | 3.920 | 3.920 | 56,672,000 |
| Aug 29, 2023 | 4.040 | 4.060 | 4.000 | 4.060 | 4.060 | 20,650,000 |
| Aug 28, 2023 | 4.160 | 4.220 | 3.960 | 4.010 | 4.010 | 34,000,000 |
| Aug 25, 2023 | 4.130 | 4.130 | 4.000 | 4.110 | 4.110 | 32,094,414 |
| Aug 24, 2023 | 4.200 | 4.200 | 4.100 | 4.130 | 4.130 | 21,586,000 |
| Aug 23, 2023 | 4.260 | 4.260 | 4.150 | 4.170 | 4.170 | 18,074,000 |
| Aug 22, 2023 | 4.210 | 4.280 | 4.180 | 4.250 | 4.250 | 18,611,231 |
| Aug 21, 2023 | 4.330 | 4.330 | 4.160 | 4.210 | 4.210 | 37,048,782 |
| Aug 18, 2023 | 4.350 | 4.440 | 4.310 | 4.360 | 4.360 | 15,804,000 |
| Aug 17, 2023 | 4.410 | 4.410 | 4.300 | 4.350 | 4.350 | 17,500,000 |
| Aug 16, 2023 | 4.460 | 4.460 | 4.380 | 4.420 | 4.420 | 19,182,000 |
| Aug 15, 2023 | 4.470 | 4.610 | 4.440 | 4.460 | 4.460 | 25,040,000 |
| Aug 14, 2023 | 4.450 | 4.530 | 4.380 | 4.470 | 4.470 | 16,932,738 |
| Aug 11, 2023 | 4.450 | 4.510 | 4.400 | 4.450 | 4.450 | 16,119,320 |
| Aug 10, 2023 | 4.410 | 4.540 | 4.410 | 4.460 | 4.460 | 22,826,615 |
| Aug 9, 2023 | 4.500 | 4.500 | 4.360 | 4.440 | 4.440 | 24,392,084 |
| Aug 8, 2023 | 4.490 | 4.550 | 4.450 | 4.490 | 4.490 | 14,590,000 |
| Aug 7, 2023 | 4.350 | 4.570 | 4.310 | 4.510 | 4.510 | 64,605,000 |
| Aug 4, 2023 | 4.430 | 4.450 | 4.350 | 4.400 | 4.400 | 38,817,605 |
| Aug 3, 2023 | 4.350 | 4.460 | 4.310 | 4.360 | 4.360 | 37,099,597 |
| Aug 2, 2023 | 4.380 | 4.420 | 4.320 | 4.350 | 4.350 | 24,480,059 |
| Aug 1, 2023 | 4.320 | 4.470 | 4.260 | 4.400 | 4.400 | 44,388,738 |
| Jul 31, 2023 | 4.220 | 4.320 | 4.190 | 4.320 | 4.320 | 39,267,403 |
| Jul 28, 2023 | 4.230 | 4.260 | 4.180 | 4.230 | 4.230 | 63,496,886 |
| Jul 27, 2023 | 4.410 | 4.420 | 4.180 | 4.240 | 4.240 | 102,764,000 |
| Jul 26, 2023 | 4.380 | 4.480 | 4.320 | 4.380 | 4.380 | 49,085,462 |
| Jul 25, 2023 | 4.610 | 4.620 | 4.280 | 4.340 | 4.340 | 92,427,000 |
| Jul 24, 2023 | 4.480 | 4.650 | 4.480 | 4.570 | 4.570 | 31,134,335 |
| Jul 21, 2023 | 4.650 | 4.700 | 4.450 | 4.480 | 4.480 | 101,945,788 |
| Jul 20, 2023 | 4.940 | 4.940 | 4.620 | 4.650 | 4.650 | 33,095,578 |
| Jul 19, 2023 | 4.820 | 4.920 | 4.790 | 4.910 | 4.910 | 10,521,665 |
| Jul 18, 2023 | 5.000 | 5.020 | 4.790 | 4.860 | 4.860 | 28,039,644 |
| Jul 14, 2023 | 4.900 | 4.930 | 4.790 | 4.920 | 4.920 | 16,271,160 |
| Jul 13, 2023 | 4.870 | 4.940 | 4.800 | 4.900 | 4.900 | 19,804,825 |
| Jul 12, 2023 | 4.880 | 4.900 | 4.820 | 4.870 | 4.870 | 15,346,886 |
| Jul 11, 2023 | 4.870 | 4.890 | 4.770 | 4.890 | 4.890 | 16,474,637 |
| Jul 10, 2023 | 4.820 | 4.980 | 4.770 | 4.870 | 4.870 | 28,159,000 |
| Jul 7, 2023 | 4.870 | 4.880 | 4.750 | 4.770 | 4.770 | 13,784,930 |
| Jul 6, 2023 | 4.910 | 4.910 | 4.770 | 4.860 | 4.860 | 15,276,000 |
| Jul 5, 2023 | 4.970 | 4.970 | 4.830 | 4.860 | 4.860 | 21,216,150 |
| Jul 4, 2023 | 4.890 | 4.960 | 4.840 | 4.920 | 4.920 | 18,411,888 |
| Jul 3, 2023 | 4.900 | 4.990 | 4.850 | 4.900 | 4.900 | 30,075,484 |
| Jun 30, 2023 | 4.850 | 4.920 | 4.780 | 4.900 | 4.900 | 19,092,000 |
| Jun 29, 2023 | 4.870 | 4.970 | 4.820 | 4.830 | 4.830 | 12,506,615 |
| Jun 28, 2023 | 4.710 | 4.850 | 4.710 | 4.840 | 4.840 | 16,228,000 |
| Jun 27, 2023 | 4.780 | 4.790 | 4.630 | 4.700 | 4.700 | 17,696,531 |
| Jun 26, 2023 | 4.530 | 4.830 | 4.530 | 4.780 | 4.780 | 34,604,402 |
| Jun 23, 2023 | 4.640 | 4.640 | 4.460 | 4.550 | 4.550 | 10,560,746 |
| Jun 21, 2023 | 4.630 | 4.780 | 4.590 | 4.640 | 4.640 | 17,763,703 |
| Jun 20, 2023 | 4.610 | 4.700 | 4.530 | 4.660 | 4.660 | 19,604,000 |
| Jun 19, 2023 | 4.530 | 4.630 | 4.470 | 4.610 | 4.610 | 37,464,975 |
| Jun 16, 2023 | 4.610 | 4.650 | 4.480 | 4.530 | 4.530 | 58,666,000 |
| Jun 15, 2023 | 4.770 | 4.770 | 4.490 | 4.610 | 4.610 | 80,109,595 |
| Jun 14, 2023 | 4.770 | 4.830 | 4.680 | 4.770 | 4.770 | 29,962,596 |
| Jun 13, 2023 | 4.780 | 4.850 | 4.760 | 4.790 | 4.790 | 19,275,407 |
| Jun 12, 2023 | 4.980 | 5.080 | 4.740 | 4.810 | 4.810 | 47,779,981 |
| Jun 9, 2023 | 4.890 | 5.060 | 4.850 | 4.950 | 4.950 | 52,494,000 |
| Jun 8, 2023 | 4.840 | 4.890 | 4.730 | 4.870 | 4.870 | 29,974,100 |
| Jun 7, 2023 | 4.850 | 4.880 | 4.750 | 4.800 | 4.800 | 33,200,000 |
| Jun 6, 2023 | 5.000 | 5.000 | 4.700 | 4.830 | 4.830 | 49,986,212 |
| Jun 5, 2023 | 4.920 | 5.080 | 4.890 | 5.020 | 5.020 | 22,904,611 |
| Jun 2, 2023 | 4.970 | 5.050 | 4.860 | 4.950 | 4.950 | 49,401,381 |
| Jun 1, 2023 | 5.040 | 5.080 | 4.930 | 4.960 | 4.960 | 29,553,754 |
| May 31, 2023 | 5.080 | 5.170 | 5.010 | 5.030 | 5.030 | 44,091,000 |
| May 30, 2023 | 5.230 | 5.230 | 5.090 | 5.120 | 5.120 | 23,916,000 |
| May 29, 2023 | 4.900 | 5.280 | 4.900 | 5.190 | 5.190 | 94,243,136 |
| May 25, 2023 | 4.760 | 4.900 | 4.750 | 4.800 | 4.800 | 36,292,915 |
| May 24, 2023 | 4.750 | 4.840 | 4.740 | 4.780 | 4.780 | 17,292,901 |
| May 23, 2023 | 5.000 | 5.010 | 4.750 | 4.780 | 4.780 | 47,078,655 |
| May 22, 2023 | 4.670 | 5.030 | 4.660 | 5.030 | 5.030 | 64,911,003 |
| May 19, 2023 | 4.630 | 4.740 | 4.610 | 4.650 | 4.650 | 20,151,500 |
| May 18, 2023 | 4.770 | 4.900 | 4.620 | 4.680 | 4.680 | 58,402,732 |
| May 17, 2023 | 4.830 | 4.930 | 4.720 | 4.750 | 4.750 | 52,142,244 |
| May 16, 2023 | 4.740 | 4.920 | 4.730 | 4.830 | 4.830 | 38,592,000 |
| May 15, 2023 | 4.910 | 4.970 | 4.700 | 4.740 | 4.740 | 52,186,000 |
| May 12, 2023 | 4.880 | 5.080 | 4.830 | 4.920 | 4.920 | 46,511,622 |
| May 11, 2023 | 4.750 | 5.000 | 4.700 | 4.870 | 4.870 | 31,101,104 |
| May 10, 2023 | 4.800 | 4.880 | 4.740 | 4.780 | 4.780 | 18,152,644 |
| May 9, 2023 | 4.800 | 5.000 | 4.760 | 4.810 | 4.810 | 30,349,285 |
| May 8, 2023 | 4.970 | 5.160 | 4.790 | 4.810 | 4.810 | 73,021,287 |
| May 5, 2023 | 4.960 | 5.040 | 4.930 | 4.970 | 4.970 | 33,820,933 |
| May 4, 2023 | 4.840 | 5.060 | 4.840 | 4.950 | 4.950 | 38,936,000 |
| May 3, 2023 | 4.810 | 4.850 | 4.740 | 4.840 | 4.840 | 15,886,000 |
| May 2, 2023 | 4.850 | 4.910 | 4.760 | 4.850 | 4.850 | 12,494,800 |
| Apr 28, 2023 | 4.900 | 4.920 | 4.810 | 4.880 | 4.880 | 44,550,000 |
| Apr 27, 2023 | 4.870 | 4.980 | 4.780 | 4.890 | 4.890 | 35,441,095 |
| Apr 26, 2023 | 4.730 | 5.000 | 4.630 | 4.880 | 4.880 | 137,635,369 |
Related Tickers
0836.HK China Resources Power Holdings Company Limited
19.640
-0.91%
0991.HK Datang International Power Generation Co., Ltd.
1.510
-1.31%
1816.HK CGN Power Co., Ltd.
2.640
-3.30%
1811.HK CGN New Energy Holdings Co., Ltd.
2.360
+0.85%
0006.HK Power Assets Holdings Limited
45.100
-0.77%
TA.TO TransAlta Corporation
9.06
-2.79%
VST Vistra Corp.
72.70
+0.30%