Huaneng Power International, Inc. (0902.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.220 | 5.300 | 5.170 | 5.180 | 5.180 | 33,773,526 |
| 30 May 2024 | 5.240 | 5.350 | 5.130 | 5.190 | 5.190 | 36,252,883 |
| 29 May 2024 | 5.300 | 5.330 | 5.220 | 5.240 | 5.240 | 24,492,000 |
| 28 May 2024 | 5.370 | 5.410 | 5.280 | 5.310 | 5.310 | 25,814,769 |
| 27 May 2024 | 5.230 | 5.400 | 5.110 | 5.340 | 5.340 | 83,884,438 |
| 24 May 2024 | 4.960 | 5.190 | 4.960 | 5.140 | 5.140 | 61,168,785 |
| 23 May 2024 | 5.090 | 5.090 | 4.900 | 4.960 | 4.960 | 45,432,100 |
| 22 May 2024 | 5.100 | 5.190 | 5.040 | 5.070 | 5.070 | 40,446,740 |
| 21 May 2024 | 5.250 | 5.250 | 5.060 | 5.100 | 5.100 | 46,880,928 |
| 20 May 2024 | 5.150 | 5.320 | 5.110 | 5.220 | 5.220 | 48,502,368 |
| 17 May 2024 | 5.180 | 5.230 | 5.090 | 5.130 | 5.130 | 45,340,000 |
| 16 May 2024 | 5.250 | 5.280 | 5.110 | 5.140 | 5.140 | 68,324,674 |
| 14 May 2024 | 5.300 | 5.450 | 5.270 | 5.320 | 5.320 | 71,657,298 |
| 13 May 2024 | 5.110 | 5.350 | 5.080 | 5.300 | 5.300 | 93,760,361 |
| 10 May 2024 | 4.880 | 5.110 | 4.880 | 5.090 | 5.090 | 102,359,074 |
| 09 May 2024 | 4.870 | 4.900 | 4.800 | 4.860 | 4.860 | 40,621,796 |
| 08 May 2024 | 4.850 | 4.910 | 4.810 | 4.840 | 4.840 | 38,210,812 |
| 07 May 2024 | 4.960 | 4.980 | 4.800 | 4.830 | 4.830 | 63,722,000 |
| 06 May 2024 | 4.940 | 4.970 | 4.860 | 4.950 | 4.950 | 51,681,031 |
| 03 May 2024 | 4.900 | 4.930 | 4.830 | 4.880 | 4.880 | 9,744,500 |
| 02 May 2024 | 4.990 | 4.990 | 4.840 | 4.860 | 4.860 | 16,974,998 |
| 30 Apr 2024 | 4.860 | 5.050 | 4.860 | 4.990 | 4.990 | 70,410,847 |
| 29 Apr 2024 | 4.900 | 4.920 | 4.750 | 4.830 | 4.830 | 52,061,820 |
| 26 Apr 2024 | 5.030 | 5.050 | 4.830 | 4.900 | 4.900 | 83,826,260 |
| 25 Apr 2024 | 5.060 | 5.170 | 4.970 | 5.000 | 5.000 | 76,572,000 |
| 24 Apr 2024 | 5.180 | 5.340 | 4.990 | 5.030 | 5.030 | 175,412,000 |
| 23 Apr 2024 | 5.000 | 5.000 | 4.880 | 4.940 | 4.940 | 25,222,000 |
| 22 Apr 2024 | 4.970 | 5.050 | 4.870 | 4.970 | 4.970 | 33,763,019 |
| 19 Apr 2024 | 4.950 | 4.980 | 4.820 | 4.970 | 4.970 | 56,068,591 |
| 18 Apr 2024 | 5.080 | 5.170 | 4.880 | 4.970 | 4.970 | 60,010,526 |
| 17 Apr 2024 | 5.090 | 5.110 | 5.000 | 5.080 | 5.080 | 23,432,000 |
| 16 Apr 2024 | 5.180 | 5.180 | 5.010 | 5.040 | 5.040 | 32,896,535 |
| 15 Apr 2024 | 5.210 | 5.260 | 5.120 | 5.180 | 5.180 | 32,374,150 |
| 12 Apr 2024 | 5.250 | 5.430 | 5.190 | 5.210 | 5.210 | 71,359,840 |
| 11 Apr 2024 | 5.110 | 5.290 | 5.050 | 5.270 | 5.270 | 103,036,507 |
| 10 Apr 2024 | 4.950 | 5.200 | 4.930 | 5.090 | 5.090 | 61,605,373 |
| 09 Apr 2024 | 4.970 | 5.010 | 4.910 | 4.960 | 4.960 | 23,803,807 |
| 08 Apr 2024 | 4.530 | 5.020 | 4.530 | 4.990 | 4.990 | 159,264,624 |
| 05 Apr 2024 | 4.580 | 4.590 | 4.460 | 4.480 | 4.480 | 9,774,000 |
| 03 Apr 2024 | 4.620 | 4.690 | 4.600 | 4.620 | 4.620 | 21,860,000 |
| 02 Apr 2024 | 4.620 | 4.820 | 4.610 | 4.620 | 4.620 | 76,826,809 |
| 28 Mar 2024 | 4.450 | 4.650 | 4.390 | 4.610 | 4.610 | 62,528,251 |
| 27 Mar 2024 | 4.530 | 4.560 | 4.430 | 4.450 | 4.450 | 26,297,561 |
| 26 Mar 2024 | 4.530 | 4.610 | 4.440 | 4.510 | 4.510 | 27,595,448 |
| 25 Mar 2024 | 4.420 | 4.600 | 4.370 | 4.530 | 4.530 | 29,087,900 |
| 22 Mar 2024 | 4.520 | 4.590 | 4.370 | 4.440 | 4.440 | 37,915,149 |
| 21 Mar 2024 | 4.610 | 4.620 | 4.420 | 4.510 | 4.510 | 63,783,666 |
| 20 Mar 2024 | 4.640 | 4.650 | 4.480 | 4.570 | 4.570 | 53,861,209 |
| 19 Mar 2024 | 4.750 | 4.840 | 4.670 | 4.700 | 4.700 | 23,793,891 |
| 18 Mar 2024 | 4.800 | 4.910 | 4.720 | 4.770 | 4.770 | 22,931,274 |
| 15 Mar 2024 | 4.760 | 4.840 | 4.730 | 4.770 | 4.770 | 29,111,770 |
| 14 Mar 2024 | 4.770 | 4.790 | 4.660 | 4.760 | 4.760 | 23,254,000 |
| 13 Mar 2024 | 4.620 | 4.770 | 4.550 | 4.750 | 4.750 | 27,864,200 |
| 12 Mar 2024 | 4.740 | 4.740 | 4.530 | 4.610 | 4.610 | 40,865,306 |
| 11 Mar 2024 | 4.880 | 4.970 | 4.640 | 4.720 | 4.720 | 59,252,000 |
| 08 Mar 2024 | 4.670 | 4.860 | 4.660 | 4.830 | 4.830 | 46,550,478 |
| 07 Mar 2024 | 4.570 | 4.710 | 4.540 | 4.670 | 4.670 | 31,576,260 |
| 06 Mar 2024 | 4.480 | 4.620 | 4.400 | 4.570 | 4.570 | 32,164,550 |
| 05 Mar 2024 | 4.440 | 4.570 | 4.400 | 4.480 | 4.480 | 34,031,803 |
| 04 Mar 2024 | 4.350 | 4.430 | 4.310 | 4.430 | 4.430 | 24,528,920 |
| 01 Mar 2024 | 4.410 | 4.430 | 4.310 | 4.340 | 4.340 | 19,129,915 |
| 29 Feb 2024 | 4.410 | 4.470 | 4.340 | 4.400 | 4.400 | 31,244,641 |
| 28 Feb 2024 | 4.290 | 4.450 | 4.250 | 4.410 | 4.410 | 48,818,000 |
| 27 Feb 2024 | 4.300 | 4.330 | 4.220 | 4.270 | 4.270 | 19,496,452 |
| 26 Feb 2024 | 4.390 | 4.410 | 4.300 | 4.300 | 4.300 | 27,188,819 |
| 23 Feb 2024 | 4.450 | 4.500 | 4.380 | 4.400 | 4.400 | 30,800,706 |
| 22 Feb 2024 | 4.210 | 4.450 | 4.200 | 4.450 | 4.450 | 49,890,000 |
| 21 Feb 2024 | 4.250 | 4.310 | 4.190 | 4.210 | 4.210 | 49,091,918 |
| 20 Feb 2024 | 4.150 | 4.350 | 4.150 | 4.240 | 4.240 | 50,488,657 |
| 19 Feb 2024 | 4.070 | 4.210 | 4.070 | 4.150 | 4.150 | 36,422,000 |
| 16 Feb 2024 | 4.000 | 4.080 | 3.980 | 4.060 | 4.060 | 9,542,000 |
| 15 Feb 2024 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 7,938,619 |
| 14 Feb 2024 | 4.020 | 4.040 | 3.950 | 4.010 | 4.010 | 6,897,760 |
| 09 Feb 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | - |
| 08 Feb 2024 | 4.110 | 4.230 | 4.100 | 4.150 | 4.150 | 23,030,290 |
| 07 Feb 2024 | 4.030 | 4.160 | 3.960 | 4.110 | 4.110 | 28,988,089 |
| 06 Feb 2024 | 4.070 | 4.070 | 3.900 | 4.040 | 4.040 | 59,908,000 |
| 05 Feb 2024 | 4.220 | 4.280 | 3.960 | 4.020 | 4.020 | 74,497,991 |
| 02 Feb 2024 | 4.160 | 4.350 | 4.120 | 4.270 | 4.270 | 79,460,805 |
| 01 Feb 2024 | 4.400 | 4.400 | 4.100 | 4.120 | 4.120 | 102,340,000 |
| 31 Jan 2024 | 4.170 | 4.460 | 4.130 | 4.410 | 4.410 | 177,854,000 |
| 30 Jan 2024 | 4.640 | 4.670 | 4.460 | 4.500 | 4.500 | 26,422,849 |
| 29 Jan 2024 | 4.600 | 4.710 | 4.560 | 4.640 | 4.640 | 63,974,296 |
| 26 Jan 2024 | 4.530 | 4.650 | 4.460 | 4.600 | 4.600 | 43,175,034 |
| 25 Jan 2024 | 4.380 | 4.540 | 4.380 | 4.530 | 4.530 | 38,299,683 |
| 24 Jan 2024 | 4.230 | 4.470 | 4.190 | 4.440 | 4.440 | 44,176,591 |
| 23 Jan 2024 | 4.120 | 4.210 | 4.050 | 4.180 | 4.180 | 22,134,624 |
| 22 Jan 2024 | 4.170 | 4.220 | 4.070 | 4.120 | 4.120 | 22,690,000 |
| 19 Jan 2024 | 4.220 | 4.230 | 4.080 | 4.170 | 4.170 | 45,548,558 |
| 18 Jan 2024 | 4.330 | 4.330 | 4.150 | 4.230 | 4.230 | 54,968,000 |
| 17 Jan 2024 | 4.470 | 4.490 | 4.290 | 4.320 | 4.320 | 36,007,096 |
| 16 Jan 2024 | 4.590 | 4.590 | 4.480 | 4.490 | 4.490 | 19,929,185 |
| 15 Jan 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| 12 Jan 2024 | 4.290 | 4.460 | 4.280 | 4.440 | 4.440 | 32,703,389 |
| 11 Jan 2024 | 4.360 | 4.420 | 4.300 | 4.320 | 4.320 | 35,036,349 |
| 10 Jan 2024 | 4.430 | 4.450 | 4.350 | 4.400 | 4.400 | 41,229,183 |
| 09 Jan 2024 | 4.430 | 4.500 | 4.380 | 4.420 | 4.420 | 39,368,000 |
| 08 Jan 2024 | 4.400 | 4.510 | 4.400 | 4.460 | 4.460 | 38,121,359 |
| 05 Jan 2024 | 4.370 | 4.470 | 4.340 | 4.400 | 4.400 | 46,354,200 |
| 04 Jan 2024 | 4.390 | 4.420 | 4.310 | 4.390 | 4.390 | 29,744,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.