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
2018-10-19 23.07 23.10 23.01 23.01 1,668
2018-10-18 23.72 23.83 23.66 23.66 1,022
2018-10-17 23.64 23.66 23.49 23.60 516
2018-10-16 23.62 23.79 23.62 23.69 245
2018-10-15 23.10 23.175 23.07 23.17 627
2018-10-12 23.63 23.63 23.51 23.55 674
2018-10-11 24.04 24.07 23.80 23.98 1,344
2018-10-10 24.31 24.31 24.11 24.11 155
2018-10-09 24.55 24.55 24.31 24.33 322
2018-10-08 24.68 24.75 24.625 24.75 784
2018-10-05 24.66 24.66 24.54 24.64 1,423
2018-10-04 25.06 25.06 24.72 24.94 815
2018-10-03 25.43 25.43 25.26 25.34 216
2018-10-02 25.21 25.29 25.15 25.19 2,839
2018-10-01 26.025 26.06 26.00 26.04 1,230
2018-09-28 26.05 26.07 25.91 25.91 2,172
2018-09-27 26.05 26.05 25.78 25.78 223
2018-09-26 26.04 26.16 25.93 25.93 2,917
2018-09-25 25.72 25.73 25.71 25.71 20
2018-09-24 25.73 25.73 25.64 25.69 441
2018-09-21 26.31 26.36 26.31 26.31 148
2018-09-20 26.17 26.17 26.10 26.125 225
2018-09-19 26.53 26.55 26.50 26.50 2,013
2018-09-18 25.54 25.72 25.54 25.71 3,390
2018-09-17 25.44 25.44 25.31 25.31 776
2018-09-14 25.75 25.75 25.53 25.66 970
2018-09-13 25.50 25.95 25.32 25.78 2,110
2018-09-12 24.83 24.935 24.72 24.89 178
2018-09-11 25.09 25.09 24.96 25.04 1,345
2018-09-10 25.05 25.06 24.96 25.01 141

» 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.