HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.940 | 5.970 | 5.760 | 5.790 | 5.790 | 5,500,500 |
| 2026-10-20 | 5.850 | 5.970 | 5.800 | 5.870 | 5.870 | 7,345,350 |
| 2026-10-19 | 6.010 | 6.020 | 5.680 | 5.870 | 5.870 | 9,680,900 |
| 2026-10-16 | 6.000 | 6.190 | 5.950 | 6.030 | 6.030 | 9,510,901 |
| 2026-10-15 | 5.960 | 6.070 | 5.820 | 5.890 | 5.890 | 12,524,900 |
| 2026-10-14 | 6.280 | 6.400 | 6.060 | 6.080 | 6.080 | 16,669,654 |
| 2026-10-13 | 6.300 | 6.330 | 6.030 | 6.260 | 6.260 | 27,301,752 |
| 2026-10-12 | 6.410 | 6.540 | 6.280 | 6.370 | 6.370 | 42,107,559 |
| 2026-10-09 | 6.140 | 6.790 | 6.030 | 6.510 | 6.510 | 32,302,396 |
| 2026-10-08 | 6.030 | 6.170 | 5.970 | 6.170 | 6.170 | 7,990,900 |
| 2026-09-30 | 6.080 | 6.120 | 6.010 | 6.050 | 6.050 | 5,708,700 |
| 2026-09-29 | 5.950 | 6.130 | 5.920 | 6.080 | 6.080 | 6,025,700 |
| 2026-09-28 | 6.080 | 6.140 | 5.920 | 5.980 | 5.980 | 7,077,046 |
| 2026-09-24 | 6.100 | 6.170 | 6.010 | 6.060 | 6.060 | 5,127,900 |
| 2026-09-23 | 6.050 | 6.170 | 5.960 | 6.110 | 6.110 | 7,428,800 |
| 2026-09-22 | 6.070 | 6.250 | 5.980 | 6.090 | 6.090 | 10,566,763 |
| 2026-09-21 | 5.930 | 6.110 | 5.900 | 6.080 | 6.080 | 7,298,182 |
| 2026-09-18 | 5.980 | 6.040 | 5.860 | 5.910 | 5.910 | 5,647,238 |
| 2026-09-17 | 5.950 | 6.030 | 5.810 | 5.990 | 5.990 | 6,442,100 |
| 2026-09-16 | 5.810 | 5.970 | 5.700 | 5.940 | 5.940 | 6,964,300 |
| 2026-09-15 | 6.060 | 6.070 | 5.800 | 5.840 | 5.840 | 6,036,700 |
| 2026-09-14 | 6.010 | 6.140 | 5.950 | 6.050 | 6.050 | 5,914,900 |
| 2026-09-11 | 6.170 | 6.180 | 5.930 | 6.050 | 6.050 | 6,581,400 |
| 2026-09-10 | 6.310 | 6.310 | 6.140 | 6.180 | 6.180 | 7,319,500 |
| 2026-09-09 | 6.320 | 6.670 | 6.270 | 6.320 | 6.320 | 7,273,309 |
| 2026-09-08 | 6.280 | 6.340 | 6.200 | 6.320 | 6.320 | 4,613,400 |
| 2026-09-07 | 6.170 | 6.300 | 6.150 | 6.250 | 6.250 | 6,004,000 |
| 2026-09-04 | 6.260 | 6.310 | 6.130 | 6.170 | 6.170 | 5,708,800 |
| 2026-09-03 | 6.310 | 6.410 | 6.210 | 6.220 | 6.220 | 7,167,300 |
| 2026-09-02 | 6.300 | 6.370 | 6.220 | 6.280 | 6.280 | 5,816,100 |
| 2026-09-01 | 6.250 | 6.380 | 6.180 | 6.360 | 6.360 | 6,951,900 |
| 2026-08-31 | 6.100 | 6.270 | 6.090 | 6.240 | 6.240 | 6,793,900 |
| 2026-08-28 | 6.090 | 6.200 | 6.020 | 6.160 | 6.160 | 5,313,410 |
| 2026-08-27 | 6.000 | 6.200 | 5.940 | 6.070 | 6.070 | 7,574,700 |
| 2026-08-26 | 6.010 | 6.060 | 5.930 | 6.010 | 6.010 | 6,455,200 |
| 2026-08-25 | 5.720 | 6.070 | 5.720 | 6.040 | 6.040 | 8,328,000 |
| 2026-08-24 | 5.910 | 5.940 | 5.720 | 5.850 | 5.850 | 9,971,800 |
| 2026-08-21 | 5.810 | 5.860 | 5.690 | 5.840 | 5.840 | 6,207,210 |
| 2026-08-20 | 5.760 | 5.890 | 5.710 | 5.860 | 5.860 | 5,984,440 |
| 2026-08-19 | 5.850 | 5.850 | 5.660 | 5.680 | 5.680 | 6,507,290 |
| 2026-08-18 | 5.820 | 5.860 | 5.720 | 5.850 | 5.850 | 5,702,500 |
| 2026-08-17 | 5.780 | 5.840 | 5.610 | 5.830 | 5.830 | 6,224,525 |
| 2026-08-14 | 5.690 | 5.800 | 5.630 | 5.800 | 5.800 | 8,789,600 |
| 2026-08-13 | 5.710 | 5.800 | 5.620 | 5.710 | 5.710 | 6,709,063 |
| 2026-08-12 | 5.650 | 5.730 | 5.610 | 5.690 | 5.690 | 3,772,313 |
| 2026-08-11 | 5.680 | 5.720 | 5.610 | 5.650 | 5.650 | 5,409,000 |
| 2026-08-10 | 5.490 | 5.710 | 5.470 | 5.700 | 5.700 | 6,785,240 |
| 2026-08-07 | 5.540 | 5.540 | 5.370 | 5.490 | 5.490 | 6,731,888 |
| 2026-08-06 | 5.400 | 5.580 | 5.400 | 5.520 | 5.520 | 7,533,970 |
| 2026-08-05 | 5.570 | 5.620 | 5.360 | 5.430 | 5.430 | 8,108,400 |
| 2026-08-04 | 5.500 | 5.590 | 5.440 | 5.470 | 5.470 | 7,922,500 |
| 2026-08-03 | 5.360 | 5.500 | 5.240 | 5.480 | 5.480 | 9,336,200 |
| 2026-07-31 | 5.240 | 5.350 | 5.160 | 5.280 | 5.280 | 8,839,600 |
| 2026-07-30 | 5.230 | 5.330 | 5.130 | 5.230 | 5.230 | 8,056,701 |
| 2026-07-29 | 5.110 | 5.300 | 5.080 | 5.250 | 5.250 | 7,944,600 |
| 2026-07-28 | 5.010 | 5.150 | 4.950 | 5.100 | 5.100 | 6,394,314 |
| 2026-07-27 | 4.840 | 5.120 | 4.730 | 5.050 | 5.050 | 11,189,501 |
| 2026-07-24 | 4.860 | 4.890 | 4.710 | 4.790 | 4.790 | 7,280,500 |
| 2026-07-23 | 4.710 | 4.920 | 4.690 | 4.900 | 4.900 | 8,898,800 |
| 2026-07-22 | 4.820 | 4.920 | 4.660 | 4.710 | 4.710 | 8,222,018 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-18 | 0.0300 CNY |
| 2023-05-23 | 0.1000 CNY |
| 2022-06-17 | 0.2500 CNY |
| 2021-07-09 | 0.2000 CNY |
| 2020-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.