HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.070 | 7.180 | 7.020 | 7.170 | 7.170 | 8,899,487 |
| 2026-01-16 | 7.320 | 7.330 | 7.000 | 7.070 | 7.070 | 15,390,648 |
| 2026-01-15 | 7.520 | 7.560 | 7.250 | 7.280 | 7.280 | 14,673,361 |
| 2026-01-14 | 7.640 | 7.690 | 7.400 | 7.570 | 7.570 | 18,363,901 |
| 2026-01-13 | 7.590 | 7.710 | 7.420 | 7.530 | 7.530 | 17,921,500 |
| 2026-01-12 | 7.430 | 7.600 | 7.340 | 7.580 | 7.580 | 13,688,500 |
| 2026-01-09 | 7.300 | 7.390 | 7.250 | 7.370 | 7.370 | 12,170,530 |
| 2026-01-08 | 7.220 | 7.320 | 7.140 | 7.300 | 7.300 | 11,937,688 |
| 2026-01-07 | 7.330 | 7.340 | 7.170 | 7.220 | 7.220 | 11,993,289 |
| 2026-01-06 | 7.380 | 7.440 | 7.290 | 7.330 | 7.330 | 12,684,495 |
| 2026-01-05 | 7.330 | 7.410 | 7.280 | 7.370 | 7.370 | 10,361,700 |
| 2025-12-31 | 7.430 | 7.440 | 7.180 | 7.320 | 7.320 | 11,110,100 |
| 2025-12-30 | 7.560 | 7.560 | 7.320 | 7.370 | 7.370 | 14,669,600 |
| 2025-12-29 | 7.610 | 7.690 | 7.430 | 7.520 | 7.520 | 16,944,100 |
| 2025-12-26 | 7.740 | 7.830 | 7.530 | 7.540 | 7.540 | 25,657,700 |
| 2025-12-25 | 7.690 | 7.930 | 7.680 | 7.860 | 7.860 | 21,067,000 |
| 2025-12-24 | 7.660 | 7.710 | 7.540 | 7.710 | 7.710 | 17,123,238 |
| 2025-12-23 | 7.730 | 7.810 | 7.580 | 7.620 | 7.620 | 25,237,496 |
| 2025-12-22 | 7.860 | 8.000 | 7.680 | 7.730 | 7.730 | 42,625,128 |
| 2025-12-19 | 7.130 | 7.770 | 7.110 | 7.770 | 7.770 | 43,234,986 |
| 2025-12-18 | 6.880 | 7.220 | 6.870 | 7.060 | 7.060 | 30,370,978 |
| 2025-12-17 | 6.980 | 7.060 | 6.800 | 6.930 | 6.930 | 29,535,274 |
| 2025-12-16 | 7.300 | 7.300 | 6.960 | 7.030 | 7.030 | 42,128,900 |
| 2025-12-15 | 7.330 | 7.530 | 7.180 | 7.380 | 7.380 | 48,777,257 |
| 2025-12-12 | 8.040 | 8.190 | 7.700 | 7.700 | 7.700 | 71,777,247 |
| 2025-12-11 | 10.300 | 10.300 | 8.500 | 8.560 | 8.560 | 102,627,434 |
| 2025-12-10 | 9.360 | 9.360 | 9.010 | 9.360 | 9.360 | 33,737,066 |
| 2025-12-09 | 7.860 | 8.510 | 7.810 | 8.510 | 8.510 | 25,532,737 |
| 2025-12-08 | 7.740 | 7.790 | 7.560 | 7.740 | 7.740 | 29,224,447 |
| 2025-12-05 | 7.380 | 7.880 | 7.180 | 7.600 | 7.600 | 42,457,870 |
| 2025-12-04 | 7.410 | 7.730 | 7.170 | 7.290 | 7.290 | 37,502,515 |
| 2025-12-03 | 7.300 | 7.430 | 7.230 | 7.320 | 7.320 | 12,890,100 |
| 2025-12-02 | 7.150 | 7.270 | 7.090 | 7.260 | 7.260 | 6,832,890 |
| 2025-12-01 | 7.170 | 7.280 | 7.140 | 7.190 | 7.190 | 6,891,200 |
| 2025-11-28 | 7.200 | 7.210 | 7.080 | 7.180 | 7.180 | 11,753,600 |
| 2025-11-27 | 7.090 | 7.350 | 7.040 | 7.250 | 7.250 | 13,416,500 |
| 2025-11-26 | 7.150 | 7.260 | 7.070 | 7.110 | 7.110 | 8,182,400 |
| 2025-11-25 | 7.090 | 7.200 | 7.010 | 7.120 | 7.120 | 6,090,245 |
| 2025-11-24 | 6.970 | 7.080 | 6.860 | 7.040 | 7.040 | 9,549,373 |
| 2025-11-21 | 7.140 | 7.480 | 6.880 | 6.900 | 6.900 | 14,752,800 |
| 2025-11-20 | 7.260 | 7.280 | 7.070 | 7.180 | 7.180 | 7,044,896 |
| 2025-11-19 | 7.330 | 7.390 | 7.160 | 7.260 | 7.260 | 7,523,087 |
| 2025-11-18 | 7.440 | 7.440 | 7.290 | 7.330 | 7.330 | 5,663,887 |
| 2025-11-17 | 7.390 | 7.490 | 7.320 | 7.420 | 7.420 | 8,084,024 |
| 2025-11-14 | 7.270 | 7.480 | 7.260 | 7.380 | 7.380 | 9,626,410 |
| 2025-11-13 | 7.270 | 7.340 | 7.190 | 7.310 | 7.310 | 5,631,483 |
| 2025-11-12 | 7.290 | 7.350 | 7.210 | 7.230 | 7.230 | 5,757,010 |
| 2025-11-11 | 7.270 | 7.350 | 7.170 | 7.290 | 7.290 | 7,895,910 |
| 2025-11-10 | 7.090 | 7.340 | 7.060 | 7.280 | 7.280 | 9,536,462 |
| 2025-11-07 | 7.130 | 7.150 | 7.040 | 7.090 | 7.090 | 8,258,800 |
| 2025-11-06 | 7.190 | 7.490 | 7.090 | 7.130 | 7.130 | 14,161,762 |
| 2025-11-05 | 7.090 | 7.230 | 7.040 | 7.190 | 7.190 | 7,775,338 |
| 2025-11-04 | 7.090 | 7.170 | 7.010 | 7.140 | 7.140 | 7,421,962 |
| 2025-11-03 | 7.000 | 7.080 | 6.970 | 7.070 | 7.070 | 5,097,400 |
| 2025-10-31 | 6.870 | 7.030 | 6.870 | 6.980 | 6.980 | 8,515,837 |
| 2025-10-30 | 6.960 | 6.980 | 6.850 | 6.870 | 6.870 | 4,682,200 |
| 2025-10-29 | 7.040 | 7.080 | 6.900 | 6.950 | 6.950 | 7,349,600 |
| 2025-10-28 | 7.000 | 7.200 | 6.940 | 7.080 | 7.080 | 8,663,200 |
| 2025-10-27 | 6.930 | 7.040 | 6.850 | 6.970 | 6.970 | 7,418,701 |
| 2025-10-24 | 7.010 | 7.070 | 6.940 | 6.960 | 6.960 | 5,968,700 |
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.