Huaneng Power International, Inc. (HKG:0902)
Hong Kong
· Delayed Price · Currency is HKD 6.32
-0.07 (-1.10%)
At close: Dec 5, 2025
HKG:0902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.41 | 5.63 | 5.39 | 5.58 | 5.58 | 3.33% | 39,134,520 |
| Oct 8, 2025 | 5.36 | 5.41 | 5.31 | 5.40 | 5.40 | 0.37% | 15,922,890 |
| Oct 6, 2025 | 5.42 | 5.42 | 5.33 | 5.38 | 5.38 | 0.19% | 6,838,286 |
| Oct 3, 2025 | 5.39 | 5.42 | 5.33 | 5.37 | 5.37 | -0.37% | 11,455,140 |
| Oct 2, 2025 | 5.42 | 5.52 | 5.35 | 5.39 | 5.39 | -0.55% | 22,707,660 |
| Sep 30, 2025 | 5.46 | 5.52 | 5.37 | 5.42 | 5.42 | -1.09% | 46,365,590 |
| Sep 29, 2025 | 5.43 | 5.48 | 5.36 | 5.48 | 5.48 | 1.67% | 38,375,480 |
| Sep 26, 2025 | 5.42 | 5.47 | 5.36 | 5.39 | 5.39 | -2.18% | 48,790,140 |
| Sep 25, 2025 | 5.68 | 5.74 | 5.46 | 5.51 | 5.51 | -3.33% | 47,747,380 |
| Sep 24, 2025 | 5.72 | 5.74 | 5.65 | 5.70 | 5.70 | -0.35% | 20,200,000 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.65 | 5.72 | 5.72 | 0.53% | 29,230,000 |
| Sep 22, 2025 | 5.83 | 5.83 | 5.64 | 5.69 | 5.69 | -2.57% | 30,290,930 |
| Sep 19, 2025 | 5.80 | 5.90 | 5.79 | 5.84 | 5.84 | 0.17% | 40,196,400 |
| Sep 18, 2025 | 6.02 | 6.03 | 5.78 | 5.83 | 5.83 | -2.67% | 50,316,990 |
| Sep 17, 2025 | 6.00 | 6.02 | 5.94 | 5.99 | 5.99 | -0.17% | 42,026,050 |
| Sep 16, 2025 | 6.05 | 6.05 | 5.94 | 6.00 | 6.00 | -0.83% | 38,021,540 |
| Sep 15, 2025 | 6.03 | 6.10 | 5.96 | 6.05 | 6.05 | - | 22,347,000 |
| Sep 12, 2025 | 6.12 | 6.18 | 6.02 | 6.05 | 6.05 | -0.66% | 32,629,080 |
| Sep 11, 2025 | 6.03 | 6.12 | 6.03 | 6.09 | 6.09 | - | 14,552,730 |
| Sep 10, 2025 | 6.01 | 6.10 | 5.99 | 6.09 | 6.09 | 0.83% | 24,456,650 |
| Sep 9, 2025 | 6.08 | 6.10 | 5.98 | 6.04 | 6.04 | - | 28,182,490 |
| Sep 8, 2025 | 5.89 | 6.05 | 5.89 | 6.04 | 6.04 | 2.55% | 47,404,260 |
| Sep 5, 2025 | 5.73 | 5.91 | 5.71 | 5.89 | 5.89 | 2.79% | 36,688,000 |
| Sep 4, 2025 | 5.71 | 5.80 | 5.67 | 5.73 | 5.73 | 0.35% | 18,766,000 |
| Sep 3, 2025 | 5.71 | 5.77 | 5.65 | 5.71 | 5.71 | -0.17% | 20,371,550 |
| Sep 2, 2025 | 5.68 | 5.80 | 5.65 | 5.72 | 5.72 | 0.88% | 29,085,040 |
| Sep 1, 2025 | 5.62 | 5.71 | 5.53 | 5.67 | 5.67 | 1.43% | 23,517,400 |
| Aug 29, 2025 | 5.58 | 5.67 | 5.58 | 5.59 | 5.59 | 0.72% | 34,810,870 |
| Aug 28, 2025 | 5.60 | 5.66 | 5.53 | 5.55 | 5.55 | -1.42% | 21,509,200 |
| Aug 27, 2025 | 5.63 | 5.72 | 5.58 | 5.63 | 5.63 | 0.18% | 54,975,850 |
| Aug 26, 2025 | 5.72 | 5.76 | 5.56 | 5.62 | 5.62 | -1.75% | 62,098,450 |
| Aug 25, 2025 | 5.66 | 5.79 | 5.65 | 5.72 | 5.72 | 1.06% | 35,798,100 |
| Aug 22, 2025 | 5.69 | 5.75 | 5.62 | 5.66 | 5.66 | -0.53% | 41,380,370 |
| Aug 21, 2025 | 5.70 | 5.82 | 5.64 | 5.69 | 5.69 | 0.35% | 68,306,640 |
| Aug 20, 2025 | 5.60 | 5.71 | 5.53 | 5.67 | 5.67 | 1.80% | 44,116,260 |
| Aug 19, 2025 | 5.61 | 5.64 | 5.55 | 5.57 | 5.57 | -0.71% | 26,228,190 |
| Aug 18, 2025 | 5.62 | 5.68 | 5.56 | 5.61 | 5.61 | - | 23,613,330 |
| Aug 15, 2025 | 5.53 | 5.62 | 5.48 | 5.61 | 5.61 | 1.26% | 23,881,850 |
| Aug 14, 2025 | 5.56 | 5.60 | 5.51 | 5.54 | 5.54 | -0.36% | 24,205,720 |
| Aug 13, 2025 | 5.58 | 5.58 | 5.47 | 5.56 | 5.56 | - | 29,563,190 |
| Aug 12, 2025 | 5.57 | 5.63 | 5.54 | 5.56 | 5.56 | -0.36% | 10,019,830 |
| Aug 11, 2025 | 5.65 | 5.67 | 5.47 | 5.58 | 5.58 | -0.53% | 24,760,640 |
| Aug 8, 2025 | 5.49 | 5.63 | 5.48 | 5.61 | 5.61 | 1.81% | 30,283,120 |
| Aug 7, 2025 | 5.50 | 5.54 | 5.43 | 5.51 | 5.51 | 0.36% | 23,903,990 |
| Aug 6, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.36% | 26,552,200 |
| Aug 5, 2025 | 5.44 | 5.55 | 5.43 | 5.51 | 5.51 | 1.29% | 34,750,000 |
| Aug 4, 2025 | 5.29 | 5.46 | 5.26 | 5.44 | 5.44 | 2.84% | 48,232,890 |
| Aug 1, 2025 | 5.33 | 5.39 | 5.25 | 5.29 | 5.29 | -0.75% | 30,933,810 |
| Jul 31, 2025 | 5.44 | 5.44 | 5.24 | 5.33 | 5.33 | -1.48% | 76,546,020 |
| Jul 30, 2025 | 5.14 | 5.50 | 5.13 | 5.41 | 5.41 | 8.20% | 212,984,400 |
| Jul 29, 2025 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 0.60% | 39,615,430 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.94 | 4.97 | 4.97 | -0.20% | 16,735,510 |
| Jul 25, 2025 | 5.01 | 5.05 | 4.95 | 4.98 | 4.98 | -0.60% | 29,998,490 |
| Jul 24, 2025 | 5.04 | 5.05 | 4.98 | 5.01 | 5.01 | -0.20% | 28,221,840 |
| Jul 23, 2025 | 5.05 | 5.09 | 4.97 | 5.02 | 5.02 | -0.40% | 44,335,370 |
| Jul 22, 2025 | 4.94 | 5.09 | 4.91 | 5.04 | 5.04 | 2.65% | 79,733,560 |
| Jul 21, 2025 | 4.84 | 4.92 | 4.84 | 4.91 | 4.91 | 2.29% | 48,507,200 |
| Jul 18, 2025 | 4.79 | 4.82 | 4.73 | 4.80 | 4.80 | 0.63% | 47,806,250 |
| Jul 17, 2025 | 4.85 | 4.87 | 4.75 | 4.77 | 4.77 | -1.85% | 58,212,000 |
| Jul 16, 2025 | 4.92 | 4.95 | 4.85 | 4.86 | 4.86 | -1.02% | 29,420,000 |