0902.HK - Huaneng Power International, Inc.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20194.3504.4204.3504.3604.36011,268,810
Aug 16, 20194.3504.3804.3004.3404.34012,399,423
Aug 15, 20194.2604.3704.2604.3504.35024,403,207
Aug 14, 20194.3904.3904.3004.3204.32019,589,269
Aug 13, 20194.3504.4004.3204.3404.34027,009,149
Aug 12, 20194.4404.4704.3804.4104.41011,892,000
Aug 09, 20194.5304.5604.4104.4404.44024,024,000
Aug 08, 20194.5404.5804.5004.5104.5107,431,252
Aug 07, 20194.4804.5804.4604.5404.54017,916,000
Aug 06, 20194.4604.5404.3904.5104.51023,650,000
Aug 05, 20194.6704.6704.5504.5604.56016,510,100
Aug 02, 20194.6304.7504.6204.7104.71021,790,000
Aug 01, 20194.5804.7404.5404.7304.73036,216,293
Jul 31, 20194.5604.6504.5304.5804.58026,354,000
Jul 30, 20194.5204.5304.4504.5104.51011,764,918
Jul 29, 20194.5204.5504.4704.5304.53016,346,221
Jul 26, 20194.4504.5904.4304.5104.51025,478,926
Jul 25, 2019------
Jul 24, 20194.5704.5704.4604.4804.48020,363,694
Jul 23, 20194.5204.5704.4904.5304.53014,584,142
Jul 22, 20194.6004.6004.5004.5104.51018,540,000
Jul 19, 20194.5804.6304.5804.5904.59012,934,643
Jul 18, 20194.6104.6104.5504.5704.57014,188,918
Jul 17, 20194.6704.6704.5704.6104.61038,602,000
Jul 16, 20194.6504.7104.6304.7004.70016,622,000
Jul 15, 20194.6804.7104.6104.6504.65015,164,066
Jul 12, 20194.7104.7304.6704.6704.6708,356,000
Jul 11, 20194.7504.7704.6804.7204.72013,691,917
Jul 10, 20194.7204.7404.6704.6904.69014,240,573
Jul 09, 20194.7104.7304.6504.7004.70021,920,000
Jul 08, 20194.7304.7504.6604.7404.74017,754,993
Jul 05, 20194.7104.7804.6804.7404.74014,960,000
Jul 04, 20194.6504.7504.6204.7004.70034,883,432
Jul 03, 20194.5704.6504.5604.6304.63022,368,846
Jul 02, 20194.6004.6204.5504.5804.58029,146,197
Jun 28, 20194.5804.6304.5404.6004.60021,091,111
Jun 27, 20194.5704.6304.5404.5904.59024,373,795
Jun 26, 20194.6004.6104.5504.5704.57017,797,194
Jun 25, 20194.6104.6204.5304.6004.60022,310,402
Jun 24, 20194.6904.6904.5904.6204.62019,536,000
Jun 21, 20194.6704.7204.6104.6704.67027,318,937
Jun 20, 20194.6604.7104.6004.6704.67042,950,025
Jun 19, 20194.7404.7404.6004.6304.63034,870,600
Jun 19, 20190.117005 Dividend
Jun 18, 20194.8404.8404.7004.7704.65331,464,130
Jun 17, 20194.8404.8904.8204.8204.70226,532,005
Jun 14, 20194.8204.8804.7704.8804.76098,612,990
Jun 13, 20194.8704.8904.7804.8004.68230,090,322
Jun 12, 20194.8504.8804.7904.8604.74122,023,150
Jun 11, 20194.8504.8704.7904.8204.70231,160,305
Jun 10, 20194.9804.9804.8104.8504.73145,093,376
Jun 06, 20194.9105.0104.8904.9304.80921,600,000
Jun 05, 20195.0505.0504.9004.9104.79041,906,359
Jun 04, 20195.0805.0804.9605.0004.87722,759,051
Jun 03, 20194.9005.0804.8805.0804.95563,271,130
May 31, 20194.8204.9604.7804.9404.81942,827,997
May 30, 20194.8304.8304.7404.8104.69213,935,000
May 29, 20194.8004.8104.7404.7504.63311,252,429
May 28, 20194.7604.8404.7204.8104.69267,170,464
May 27, 20194.6204.8204.6204.8104.69235,652,012
May 24, 20194.5604.6604.5204.6104.49734,721,571
May 23, 20194.5104.5704.4604.4904.38026,806,680
May 22, 20194.5704.5704.5104.5204.40917,798,268
May 21, 20194.5504.6004.5304.5404.42911,180,928
May 20, 20194.6504.6504.5204.5404.42923,739,678
May 17, 20194.7104.7104.5804.6004.48717,820,370
May 16, 20194.8604.8604.6404.6504.53627,092,590
May 15, 20194.6804.8304.6404.7504.63328,097,351
May 14, 20194.6904.7604.6104.7404.62435,502,054
May 10, 20194.7304.8204.7204.7404.62423,188,000
May 09, 20194.7504.7504.6704.7304.61442,836,785
May 08, 20194.8504.8604.7504.8004.68229,467,265
May 07, 20194.9204.9604.8804.8904.77026,531,240
May 06, 20194.9804.9804.8704.8904.77029,509,884
May 03, 20195.0205.0504.9505.0404.91617,702,580
May 02, 20194.9805.0604.8905.0104.88712,713,463
Apr 30, 20195.0105.1004.9705.0204.89727,260,473
Apr 29, 20195.1105.1304.9505.0704.94640,591,500
Apr 26, 20195.1005.2204.9905.0404.91677,862,986
Apr 25, 20194.8404.9804.8304.9304.80960,337,782
Apr 24, 20194.8404.8504.7604.8404.72141,197,600
Apr 23, 20194.7604.8504.6904.8404.72159,491,507
Apr 18, 20194.7304.7604.7304.7604.64320,292,548
Apr 17, 20194.7704.8004.7404.7604.64319,119,719
Apr 16, 20194.7904.8304.7204.7704.65326,810,542
Apr 15, 20194.8704.9304.7904.8004.68223,715,016
Apr 12, 20194.7304.9104.6704.8904.77045,013,462
Apr 11, 20194.6904.7604.6904.7304.61432,177,395
Apr 10, 20194.7604.7604.7104.7204.60415,548,650
Apr 09, 20194.7204.8104.7104.7704.65328,974,670
Apr 08, 20194.7004.7404.6804.7204.60419,556,300
Apr 04, 20194.6904.7404.6404.6704.55523,419,000
Apr 03, 20194.6704.7104.6104.7004.58556,122,001
Apr 02, 20194.5504.7304.5404.6704.55534,688,763
Apr 01, 20194.5904.6304.5104.5504.43844,908,296
Mar 29, 20194.5504.6004.5004.5604.44828,493,770
Mar 28, 20194.5404.5504.4604.5104.39914,201,737
Mar 27, 20194.4904.6004.4504.5204.40921,580,080
Mar 26, 20194.6304.6404.4204.4904.38039,840,349
Mar 25, 20194.6004.6204.5104.5704.45839,569,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...