Huaneng Power International, Inc. (HKG:0902)
Hong Kong
· Delayed Price · Currency is HKD 6.16
+0.02 (0.33%)
Mar 10, 2026, 10:04 AM HKT
HKG:0902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.11 | 6.18 | 5.98 | 6.14 | 6.14 | -1.29% | 64,881,930 |
| Mar 6, 2026 | 6.15 | 6.24 | 6.10 | 6.22 | 6.22 | 1.14% | 28,431,270 |
| Mar 5, 2026 | 6.00 | 6.22 | 6.00 | 6.15 | 6.15 | 2.50% | 50,544,720 |
| Mar 4, 2026 | 6.07 | 6.08 | 5.88 | 6.00 | 6.00 | -1.48% | 48,393,570 |
| Mar 3, 2026 | 6.17 | 6.21 | 6.04 | 6.09 | 6.09 | -1.14% | 53,540,790 |
| Mar 2, 2026 | 5.96 | 6.23 | 5.93 | 6.16 | 6.16 | 2.16% | 62,488,660 |
| Feb 27, 2026 | 5.60 | 6.07 | 5.60 | 6.03 | 6.03 | 6.54% | 68,787,189 |
| Feb 26, 2026 | 5.58 | 5.68 | 5.57 | 5.66 | 5.66 | 0.89% | 14,822,517 |
| Feb 25, 2026 | 5.69 | 5.71 | 5.59 | 5.61 | 5.61 | -0.71% | 16,837,350 |
| Feb 24, 2026 | 5.62 | 5.69 | 5.57 | 5.65 | 5.65 | 0.53% | 19,584,470 |
| Feb 23, 2026 | 5.55 | 5.63 | 5.52 | 5.62 | 5.62 | 2.00% | 6,679,988 |
| Feb 20, 2026 | 5.56 | 5.60 | 5.47 | 5.51 | 5.51 | -0.90% | 6,372,935 |
| Feb 16, 2026 | 5.54 | 5.58 | 5.49 | 5.56 | 5.56 | 1.28% | 2,181,000 |
| Feb 13, 2026 | 5.52 | 5.59 | 5.47 | 5.49 | 5.49 | -0.90% | 16,761,710 |
| Feb 12, 2026 | 5.52 | 5.62 | 5.49 | 5.54 | 5.54 | 0.36% | 26,249,068 |
| Feb 11, 2026 | 5.39 | 5.52 | 5.38 | 5.52 | 5.52 | 2.41% | 19,790,630 |
| Feb 10, 2026 | 5.42 | 5.42 | 5.36 | 5.39 | 5.39 | -0.37% | 16,960,060 |
| Feb 9, 2026 | 5.38 | 5.45 | 5.37 | 5.41 | 5.41 | 0.74% | 18,151,450 |
| Feb 6, 2026 | 5.40 | 5.45 | 5.34 | 5.37 | 5.37 | -0.74% | 24,700,260 |
| Feb 5, 2026 | 5.38 | 5.43 | 5.25 | 5.41 | 5.41 | 0.56% | 45,928,520 |
| Feb 4, 2026 | 5.34 | 5.40 | 5.31 | 5.38 | 5.38 | 0.56% | 24,204,865 |
| Feb 3, 2026 | 5.36 | 5.37 | 5.26 | 5.35 | 5.35 | 0.75% | 47,526,020 |
| Feb 2, 2026 | 5.61 | 5.61 | 5.28 | 5.31 | 5.31 | -6.84% | 114,267,400 |
| Jan 30, 2026 | 5.73 | 5.79 | 5.67 | 5.70 | 5.70 | -1.21% | 26,042,110 |
| Jan 29, 2026 | 5.79 | 5.80 | 5.67 | 5.77 | 5.77 | -0.52% | 34,797,980 |
| Jan 28, 2026 | 5.76 | 5.81 | 5.69 | 5.80 | 5.80 | -0.17% | 27,383,690 |
| Jan 27, 2026 | 5.81 | 5.88 | 5.74 | 5.81 | 5.81 | -0.85% | 24,176,380 |
| Jan 26, 2026 | 5.75 | 5.89 | 5.75 | 5.86 | 5.86 | 1.38% | 20,160,890 |
| Jan 23, 2026 | 5.93 | 5.93 | 5.76 | 5.78 | 5.78 | -2.53% | 17,992,380 |
| Jan 22, 2026 | 5.93 | 6.03 | 5.89 | 5.93 | 5.93 | - | 25,260,290 |
| Jan 21, 2026 | 5.81 | 5.93 | 5.78 | 5.93 | 5.93 | 1.37% | 22,924,000 |
| Jan 20, 2026 | 5.92 | 5.92 | 5.70 | 5.85 | 5.85 | -1.18% | 73,596,400 |
| Jan 19, 2026 | 5.93 | 6.00 | 5.84 | 5.92 | 5.92 | -0.34% | 43,483,000 |
| Jan 16, 2026 | 5.96 | 6.07 | 5.92 | 5.94 | 5.94 | -0.34% | 50,286,170 |
| Jan 15, 2026 | 5.90 | 5.98 | 5.85 | 5.96 | 5.96 | 1.36% | 47,816,190 |
| Jan 14, 2026 | 5.82 | 5.93 | 5.80 | 5.88 | 5.88 | 1.20% | 39,015,740 |
| Jan 13, 2026 | 5.74 | 5.84 | 5.73 | 5.81 | 5.81 | 1.40% | 44,077,910 |
| Jan 12, 2026 | 5.71 | 5.81 | 5.67 | 5.73 | 5.73 | -0.35% | 31,748,090 |
| Jan 9, 2026 | 5.75 | 5.76 | 5.70 | 5.75 | 5.75 | -0.35% | 31,015,288 |
| Jan 8, 2026 | 5.72 | 5.80 | 5.68 | 5.77 | 5.77 | 0.87% | 27,422,470 |
| Jan 7, 2026 | 5.75 | 5.78 | 5.67 | 5.72 | 5.72 | -0.35% | 45,045,990 |
| Jan 6, 2026 | 5.83 | 5.85 | 5.70 | 5.74 | 5.74 | -1.54% | 36,464,280 |
| Jan 5, 2026 | 5.75 | 5.86 | 5.72 | 5.83 | 5.83 | 0.69% | 28,446,030 |
| Jan 2, 2026 | 5.73 | 5.79 | 5.66 | 5.79 | 5.79 | 1.05% | 11,197,000 |
| Dec 31, 2025 | 5.72 | 5.79 | 5.70 | 5.73 | 5.73 | 0.53% | 14,049,500 |
| Dec 30, 2025 | 5.78 | 5.81 | 5.69 | 5.70 | 5.70 | -1.21% | 47,080,700 |
| Dec 29, 2025 | 6.17 | 6.18 | 5.62 | 5.77 | 5.77 | -6.48% | 127,627,400 |
| Dec 24, 2025 | 6.13 | 6.17 | 6.10 | 6.17 | 6.17 | 0.33% | 8,903,423 |
| Dec 23, 2025 | 6.15 | 6.22 | 6.10 | 6.15 | 6.15 | 0.33% | 24,596,800 |
| Dec 22, 2025 | 6.19 | 6.21 | 6.07 | 6.13 | 6.13 | -0.65% | 38,434,630 |
| Dec 19, 2025 | 6.25 | 6.25 | 6.13 | 6.17 | 6.17 | -0.80% | 28,162,702 |
| Dec 18, 2025 | 6.23 | 6.23 | 6.18 | 6.22 | 6.22 | 0.16% | 10,513,380 |
| Dec 17, 2025 | 6.24 | 6.24 | 6.18 | 6.21 | 6.21 | -0.48% | 14,275,700 |
| Dec 16, 2025 | 6.32 | 6.32 | 6.16 | 6.24 | 6.24 | -0.79% | 15,724,000 |
| Dec 15, 2025 | 6.24 | 6.32 | 6.19 | 6.29 | 6.29 | 0.64% | 14,090,000 |
| Dec 12, 2025 | 6.18 | 6.27 | 6.17 | 6.25 | 6.25 | 1.46% | 12,606,000 |
| Dec 11, 2025 | 6.18 | 6.21 | 6.15 | 6.16 | 6.16 | -0.32% | 11,740,240 |
| Dec 10, 2025 | 6.21 | 6.23 | 6.15 | 6.18 | 6.18 | -0.48% | 11,831,681 |
| Dec 9, 2025 | 6.25 | 6.27 | 6.17 | 6.21 | 6.21 | -0.48% | 16,416,280 |
| Dec 8, 2025 | 6.36 | 6.36 | 6.20 | 6.24 | 6.24 | -1.27% | 20,115,190 |
| Dec 5, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -1.10% | 9,448,047 |
| Dec 4, 2025 | 6.44 | 6.47 | 6.35 | 6.39 | 6.39 | -0.78% | 11,493,480 |
| Dec 3, 2025 | 6.40 | 6.51 | 6.39 | 6.44 | 6.44 | 0.31% | 19,271,900 |
| Dec 2, 2025 | 6.27 | 6.42 | 6.26 | 6.42 | 6.42 | 2.07% | 15,755,560 |
| Dec 1, 2025 | 6.18 | 6.32 | 6.16 | 6.29 | 6.29 | 1.29% | 15,594,070 |
| Nov 28, 2025 | 6.29 | 6.34 | 6.21 | 6.21 | 6.21 | -1.74% | 10,854,000 |
| Nov 27, 2025 | 6.30 | 6.39 | 6.28 | 6.32 | 6.32 | 0.32% | 14,102,930 |
| Nov 26, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 1.12% | 19,899,520 |
| Nov 25, 2025 | 6.22 | 6.25 | 6.18 | 6.23 | 6.23 | 0.48% | 8,546,971 |
| Nov 24, 2025 | 6.20 | 6.22 | 6.15 | 6.20 | 6.20 | 0.49% | 16,249,040 |
| Nov 21, 2025 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | -2.68% | 20,704,650 |
| Nov 20, 2025 | 6.30 | 6.36 | 6.26 | 6.34 | 6.34 | 1.44% | 22,843,530 |
| Nov 19, 2025 | 6.25 | 6.30 | 6.18 | 6.25 | 6.25 | - | 15,617,730 |
| Nov 18, 2025 | 6.28 | 6.29 | 6.20 | 6.25 | 6.25 | -0.48% | 27,060,940 |
| Nov 17, 2025 | 6.27 | 6.30 | 6.16 | 6.28 | 6.28 | 0.48% | 20,513,560 |
| Nov 14, 2025 | 6.40 | 6.44 | 6.22 | 6.25 | 6.25 | -2.65% | 27,502,000 |
| Nov 13, 2025 | 6.52 | 6.53 | 6.36 | 6.42 | 6.42 | -1.68% | 28,199,960 |
| Nov 12, 2025 | 6.44 | 6.54 | 6.39 | 6.53 | 6.53 | 1.40% | 31,135,470 |
| Nov 11, 2025 | 6.42 | 6.47 | 6.35 | 6.44 | 6.44 | 0.47% | 27,453,530 |
| Nov 10, 2025 | 6.61 | 6.62 | 6.41 | 6.41 | 6.41 | -2.29% | 33,888,910 |
| Nov 7, 2025 | 6.59 | 6.65 | 6.47 | 6.56 | 6.56 | -0.46% | 36,271,020 |
| Nov 6, 2025 | 6.54 | 6.66 | 6.53 | 6.59 | 6.59 | 0.92% | 31,314,980 |
| Nov 5, 2025 | 6.50 | 6.57 | 6.40 | 6.53 | 6.53 | 0.46% | 26,417,290 |
| Nov 4, 2025 | 6.50 | 6.63 | 6.45 | 6.50 | 6.50 | 0.62% | 33,696,080 |
| Nov 3, 2025 | 6.46 | 6.56 | 6.41 | 6.46 | 6.46 | 0.62% | 29,821,730 |
| Oct 31, 2025 | 6.50 | 6.54 | 6.36 | 6.42 | 6.42 | -1.38% | 36,776,060 |
| Oct 30, 2025 | 6.38 | 6.63 | 6.36 | 6.51 | 6.51 | 7.96% | 130,552,500 |
| Oct 28, 2025 | 6.06 | 6.08 | 5.98 | 6.03 | 6.03 | -0.17% | 22,003,230 |
| Oct 27, 2025 | 5.94 | 6.07 | 5.88 | 6.04 | 6.04 | 2.37% | 27,206,080 |
| Oct 24, 2025 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | -1.67% | 18,644,240 |
| Oct 23, 2025 | 5.97 | 6.02 | 5.90 | 6.00 | 6.00 | 0.67% | 25,141,190 |
| Oct 22, 2025 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | 1.71% | 23,112,000 |
| Oct 21, 2025 | 5.81 | 5.90 | 5.79 | 5.86 | 5.86 | 0.34% | 30,703,840 |
| Oct 20, 2025 | 5.90 | 5.95 | 5.76 | 5.84 | 5.84 | -0.17% | 28,489,160 |
| Oct 17, 2025 | 5.93 | 6.01 | 5.81 | 5.85 | 5.85 | -0.85% | 46,166,130 |
| Oct 16, 2025 | 5.67 | 5.91 | 5.66 | 5.90 | 5.90 | 2.97% | 59,297,020 |
| Oct 15, 2025 | 5.74 | 5.75 | 5.66 | 5.73 | 5.73 | 0.88% | 41,485,000 |
| Oct 14, 2025 | 5.70 | 5.77 | 5.62 | 5.68 | 5.68 | 0.53% | 39,771,660 |
| Oct 13, 2025 | 5.52 | 5.67 | 5.44 | 5.65 | 5.65 | 0.36% | 29,778,000 |
| Oct 10, 2025 | 5.58 | 5.71 | 5.57 | 5.63 | 5.63 | 0.90% | 22,223,780 |