Power HF Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	48.000	49.580	47.300	49.200	35.143	8,345,257
2026-01-20	48.500	48.840	47.700	48.000	34.286	4,857,955
2026-01-19	46.220	48.480	46.220	48.270	34.479	7,437,816
2026-01-16	47.610	48.260	45.400	46.670	33.336	6,998,622
2026-01-15	47.800	49.420	46.660	47.400	33.857	6,618,096
2026-01-14	47.880	50.570	47.500	47.800	34.143	9,154,405
2026-01-13	47.250	48.680	46.900	47.870	34.193	7,421,513
2026-01-12	46.250	47.640	45.330	47.250	33.750	8,734,114
2026-01-09	46.100	47.580	45.420	46.250	33.036	6,544,458
2026-01-08	46.500	46.560	45.500	46.150	32.964	5,310,702
2026-01-07	44.440	46.390	43.970	45.970	32.836	6,482,126
2026-01-06	44.400	45.880	43.900	44.680	31.914	5,860,922
2026-01-05	45.000	45.700	44.390	44.760	31.971	7,509,964
2025-12-31	42.100	45.000	40.900	44.970	32.121	9,254,840
2025-12-30	43.000	43.530	41.900	42.050	30.036	5,824,484
2025-12-29	43.000	44.150	42.480	43.530	31.093	7,117,209
2025-12-26	40.500	43.660	40.500	42.560	30.400	7,515,401
2025-12-25	40.080	41.330	40.030	40.980	29.271	5,803,371
2025-12-24	39.780	40.850	38.900	40.330	28.807	6,246,240
2025-12-23	39.290	39.820	38.500	39.290	28.064	3,906,966
2025-12-22	39.010	39.590	38.590	39.290	28.064	4,389,224
2025-12-19	39.440	39.780	38.730	38.990	27.850	5,556,000
2025-12-18	41.290	41.290	39.320	39.480	28.200	6,438,656
2025-12-17	41.820	42.000	39.500	40.890	29.207	8,435,918
2025-12-16	42.780	43.310	41.590	41.820	29.871	4,788,280
2025-12-15	42.450	43.610	41.910	42.770	30.550	4,549,552
2025-12-12	43.000	43.850	42.970	43.000	30.714	4,185,860
2025-12-11	44.690	45.660	43.240	43.400	31.000	5,399,531
2025-12-10	46.780	46.780	44.500	44.690	31.921	6,106,021
2025-12-09	45.680	47.180	45.680	46.440	33.171	7,774,838
2025-12-08	44.900	45.700	43.800	45.680	32.629	8,460,636
2025-12-05	44.900	46.500	43.990	44.800	32.000	9,409,710
2025-12-04	45.000	45.000	43.010	43.990	31.421	5,739,434
2025-12-03	45.170	45.190	43.700	43.810	31.293	5,694,827
2025-12-02	44.960	45.390	43.660	45.200	32.286	5,639,191
2025-12-01	44.470	45.500	44.120	45.200	32.286	5,764,360
2025-11-28	44.400	45.180	43.430	44.720	31.943	6,198,516
2025-11-27	43.900	45.120	43.730	44.320	31.657	7,108,628
2025-11-26	45.950	46.150	43.800	43.910	31.364	11,843,028
2025-11-25	45.830	47.130	44.950	46.410	33.150	12,106,444
2025-11-24	45.640	45.880	42.090	45.310	32.364	15,138,191
2025-11-21	46.400	46.980	44.210	44.600	31.857	14,788,130
2025-11-20	48.830	49.890	45.710	46.980	33.557	22,280,826
2025-11-19	45.170	49.600	44.300	49.600	35.429	22,487,767
2025-11-18	43.680	46.670	43.280	45.170	32.264	19,847,352
2025-11-17	41.970	44.590	41.690	44.120	31.514	17,393,030
2025-11-14	43.020	43.980	40.490	41.970	29.979	20,539,545
2025-11-13	44.000	46.500	42.500	44.110	31.507	29,050,560
2025-11-12	41.200	44.950	40.210	44.950	32.107	21,350,784
2025-11-11	38.420	41.640	36.880	40.860	29.186	21,583,004
2025-11-10	36.970	38.980	36.000	38.410	27.436	14,373,144
2025-11-07	36.420	37.420	36.420	36.870	26.336	12,547,096
2025-11-06	35.990	37.990	35.730	36.830	26.307	14,589,187
2025-11-05	35.190	36.410	34.820	36.000	25.714	14,916,475
2025-11-04	34.940	35.770	34.460	35.360	25.257	17,636,677
2025-11-03	31.650	34.790	31.020	34.790	24.850	14,675,438
2025-10-31	29.860	31.990	29.860	31.630	22.593	9,965,608
2025-10-30	28.630	31.000	28.520	30.090	21.493	13,608,492
2025-10-29	28.830	29.290	28.420	28.920	20.657	5,696,376
2025-10-28	28.650	29.470	28.350	28.800	20.571	5,865,764

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.1000 CNY
2025-05-26	0.2000 CNY
2024-10-11	0.2000 CNY
2024-06-07	0.4000 CNY
2023-05-23	0.1000 CNY
2022-06-10	0.9100 CNY
2021-06-04	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.