HUANENG PWR INTL SPON ADR H SHS Historical Stock Price

Below is the stock price history for Huaneng Pwr Intl Spon Adr H Shs HNP. Data is recorded each day for the historical open, high, low, close and volume. The Huaneng Pwr Intl Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Huaneng Pwr Intl Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 27.02 27.02 26.92 27.00 435
2017-11-21 27.16 27.27 27.16 27.25 450
2017-11-20 27.12 27.16 26.90 26.93 3,546
2017-11-17 27.39 27.40 27.26 27.31 588
2017-11-16 27.52 27.62 27.42 27.42 834
2017-11-15 27.69 27.76 27.60 27.65 1,632
2017-11-14 27.85 27.85 27.69 27.73 550
2017-11-13 28.05 28.05 27.92 27.96 1,920
2017-11-10 28.13 28.13 27.98 28.04 873
2017-11-09 28.38 28.39 28.06 28.08 2,073
2017-11-08 27.74 27.80 27.63 27.66 2,169
2017-11-07 27.31 27.31 26.93 26.99 426
2017-11-06 26.67 26.84 26.65 26.65 949
2017-11-03 26.44 26.51 26.44 26.47 762
2017-11-02 26.54 26.54 26.48 26.53 866
2017-11-01 26.52 26.54 26.36 26.41 611
2017-10-31 26.54 26.63 26.52 26.54 1,352
2017-10-30 26.59 26.61 26.38 26.39 1,661
2017-10-27 26.73 26.79 26.73 26.76 730
2017-10-26 26.54 26.68 26.54 26.61 1,145
2017-10-25 26.39 26.49 26.25 26.40 4,456
2017-10-24 25.49 25.77 25.49 25.50 894
2017-10-23 25.32 25.37 25.21 25.21 1,101
2017-10-20 25.04 25.20 25.04 25.13 1,369
2017-10-19 25.14 25.14 24.86 24.97 1,403
2017-10-18 25.45 25.45 25.23 25.28 2,042
2017-10-17 25.59 25.59 25.35 25.35 1,444
2017-10-16 25.94 25.94 25.85 25.86 1,046
2017-10-13 25.76 25.94 25.76 25.90 1,660
2017-10-12 25.53 25.55 25.44 25.51 4,935

» More Huaneng Pwr Intl Spon Adr H Shs Stock Price History

To see other companies like Huaneng Pwr Intl Spon Adr H Shs (HNP), view our stock market today for news, and other data.