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 |
| Sep 23, 2025 | 4.25 | 4.28 | 4.19 | 4.23 | 4.13 | -0.47% | 11,636,000 |
| Sep 22, 2025 | 4.32 | 4.32 | 4.22 | 4.25 | 4.15 | -1.62% | 23,796,000 |
| Sep 19, 2025 | 4.35 | 4.37 | 4.29 | 4.32 | 4.22 | -0.46% | 12,124,000 |
| Sep 18, 2025 | 4.51 | 4.53 | 4.31 | 4.34 | 4.24 | -3.13% | 17,466,000 |
| Sep 17, 2025 | 4.46 | 4.49 | 4.44 | 4.48 | 4.37 | -0.22% | 5,757,000 |
| Sep 16, 2025 | 4.53 | 4.58 | 4.45 | 4.49 | 4.38 | -1.32% | 5,666,000 |
| Sep 15, 2025 | 4.58 | 4.61 | 4.52 | 4.55 | 4.44 | -0.44% | 5,192,000 |
| Sep 12, 2025 | 4.63 | 4.65 | 4.53 | 4.57 | 4.46 | -1.30% | 5,849,118 |
| Sep 11, 2025 | 4.52 | 4.68 | 4.49 | 4.63 | 4.52 | 1.76% | 28,072,000 |
| Sep 10, 2025 | 4.54 | 4.56 | 4.49 | 4.55 | 4.44 | 0.22% | 10,309,980 |
| Sep 9, 2025 | 4.55 | 4.58 | 4.48 | 4.54 | 4.43 | -0.22% | 15,592,630 |
| Sep 8, 2025 | 4.54 | 4.59 | 4.49 | 4.55 | 4.44 | 1.11% | 12,058,000 |
| Sep 5, 2025 | 4.48 | 4.51 | 4.42 | 4.50 | 4.39 | 0.90% | 10,974,000 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.39 | 4.46 | 4.36 | 0.22% | 8,418,000 |
| Sep 3, 2025 | 4.48 | 4.49 | 4.43 | 4.45 | 4.35 | -0.22% | 6,933,726 |
| Sep 2, 2025 | 4.35 | 4.60 | 4.35 | 4.46 | 4.36 | 2.53% | 28,616,000 |
| Sep 1, 2025 | 4.31 | 4.37 | 4.24 | 4.35 | 4.25 | 1.64% | 13,612,000 |
| Aug 29, 2025 | 4.36 | 4.44 | 4.27 | 4.28 | 4.18 | -2.51% | 25,869,000 |
| Aug 28, 2025 | 4.44 | 4.45 | 4.33 | 4.39 | 4.29 | -0.90% | 12,476,540 |
| Aug 27, 2025 | 4.47 | 4.52 | 4.39 | 4.43 | 4.33 | -0.89% | 13,408,140 |
| Aug 26, 2025 | 4.50 | 4.55 | 4.45 | 4.47 | 4.37 | -0.45% | 8,765,105 |
| Aug 25, 2025 | 4.43 | 4.53 | 4.43 | 4.49 | 4.38 | 1.35% | 14,024,000 |
| Aug 22, 2025 | 4.47 | 4.48 | 4.38 | 4.43 | 4.33 | -0.45% | 7,868,052 |
| Aug 21, 2025 | 4.43 | 4.52 | 4.41 | 4.45 | 4.35 | 0.91% | 16,083,410 |
| Aug 20, 2025 | 4.37 | 4.43 | 4.32 | 4.41 | 4.31 | 0.92% | 10,937,000 |
| Aug 19, 2025 | 4.34 | 4.43 | 4.34 | 4.37 | 4.27 | 0.46% | 11,733,000 |
| Aug 18, 2025 | 4.38 | 4.44 | 4.33 | 4.35 | 4.25 | -1.14% | 20,985,100 |
| Aug 15, 2025 | 4.35 | 4.42 | 4.33 | 4.40 | 4.30 | 0.92% | 8,650,000 |
| Aug 14, 2025 | 4.36 | 4.38 | 4.33 | 4.36 | 4.26 | - | 18,480,000 |
| Aug 13, 2025 | 4.36 | 4.39 | 4.30 | 4.36 | 4.26 | - | 17,902,000 |
| Aug 12, 2025 | 4.35 | 4.40 | 4.34 | 4.36 | 4.26 | 0.23% | 3,504,096 |
| Aug 11, 2025 | 4.41 | 4.44 | 4.31 | 4.35 | 4.25 | -1.58% | 12,584,000 |
| Aug 8, 2025 | 4.32 | 4.53 | 4.31 | 4.42 | 4.32 | 2.79% | 39,080,760 |
| Aug 7, 2025 | 4.30 | 4.31 | 4.24 | 4.30 | 4.20 | 0.94% | 5,454,000 |
| Aug 6, 2025 | 4.29 | 4.34 | 4.25 | 4.26 | 4.16 | -0.70% | 8,182,000 |
| Aug 5, 2025 | 4.20 | 4.30 | 4.20 | 4.29 | 4.19 | 2.14% | 11,487,920 |
| Aug 4, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.10 | - | 6,577,466 |
| Aug 1, 2025 | 4.22 | 4.25 | 4.18 | 4.20 | 4.10 | -0.47% | 8,800,220 |
| Jul 31, 2025 | 4.29 | 4.31 | 4.15 | 4.22 | 4.12 | -1.63% | 27,508,000 |
| Jul 30, 2025 | 4.20 | 4.38 | 4.20 | 4.29 | 4.19 | 2.88% | 37,895,960 |
| Jul 29, 2025 | 4.21 | 4.21 | 4.12 | 4.17 | 4.07 | -0.71% | 16,329,960 |
| Jul 28, 2025 | 4.21 | 4.23 | 4.17 | 4.20 | 4.10 | -0.24% | 6,929,920 |
| Jul 25, 2025 | 4.26 | 4.27 | 4.20 | 4.21 | 4.11 | -1.17% | 16,930,000 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.16 | -0.93% | 24,274,000 |
| Jul 23, 2025 | 4.34 | 4.39 | 4.28 | 4.30 | 4.20 | -0.92% | 16,142,600 |
| Jul 22, 2025 | 4.28 | 4.39 | 4.27 | 4.34 | 4.24 | 1.40% | 25,521,120 |
| Jul 21, 2025 | 4.25 | 4.34 | 4.25 | 4.28 | 4.18 | 0.71% | 23,712,800 |
| Jul 18, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.15 | - | 8,303,500 |
| Jul 17, 2025 | 4.32 | 4.32 | 4.23 | 4.25 | 4.15 | -1.62% | 12,555,500 |
| Jul 16, 2025 | 4.33 | 4.39 | 4.29 | 4.32 | 4.22 | 0.23% | 15,978,230 |