HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.070 | 7.070 | 6.900 | 7.000 | 7.000 | 8,173,300 |
| 2025-10-22 | 6.910 | 7.090 | 6.900 | 7.030 | 7.030 | 8,285,388 |
| 2025-10-21 | 6.770 | 6.940 | 6.710 | 6.930 | 6.930 | 8,095,983 |
| 2025-10-20 | 6.570 | 6.740 | 6.560 | 6.730 | 6.730 | 6,638,284 |
| 2025-10-17 | 6.640 | 6.710 | 6.510 | 6.540 | 6.540 | 5,446,658 |
| 2025-10-16 | 6.800 | 6.820 | 6.640 | 6.650 | 6.650 | 3,913,000 |
| 2025-10-15 | 6.660 | 6.780 | 6.600 | 6.770 | 6.770 | 7,006,045 |
| 2025-10-14 | 6.640 | 6.730 | 6.610 | 6.630 | 6.630 | 6,071,000 |
| 2025-10-13 | 6.450 | 6.700 | 6.410 | 6.640 | 6.640 | 6,245,020 |
| 2025-10-10 | 6.690 | 6.790 | 6.640 | 6.730 | 6.730 | 5,426,520 |
| 2025-10-09 | 6.720 | 6.740 | 6.560 | 6.700 | 6.700 | 6,762,800 |
| 2025-09-30 | 6.640 | 6.680 | 6.580 | 6.660 | 6.660 | 7,610,775 |
| 2025-09-29 | 6.690 | 6.700 | 6.480 | 6.580 | 6.580 | 11,020,790 |
| 2025-09-26 | 6.850 | 6.900 | 6.610 | 6.660 | 6.660 | 14,076,390 |
| 2025-09-25 | 7.320 | 7.520 | 6.890 | 6.900 | 6.900 | 33,513,749 |
| 2025-09-24 | 7.140 | 7.200 | 7.090 | 7.180 | 7.180 | 4,875,600 |
| 2025-09-23 | 7.220 | 7.220 | 7.040 | 7.170 | 7.170 | 7,944,383 |
| 2025-09-22 | 7.270 | 7.350 | 7.200 | 7.230 | 7.230 | 6,789,800 |
| 2025-09-19 | 7.250 | 7.300 | 7.180 | 7.300 | 7.300 | 6,661,875 |
| 2025-09-18 | 7.400 | 7.410 | 7.240 | 7.250 | 7.250 | 10,520,850 |
| 2025-09-17 | 7.510 | 7.510 | 7.380 | 7.390 | 7.390 | 8,467,600 |
| 2025-09-16 | 7.410 | 7.520 | 7.340 | 7.520 | 7.520 | 10,881,021 |
| 2025-09-15 | 7.600 | 7.610 | 7.360 | 7.410 | 7.410 | 13,004,873 |
| 2025-09-12 | 7.480 | 7.650 | 7.360 | 7.590 | 7.590 | 24,703,626 |
| 2025-09-11 | 7.270 | 7.660 | 7.210 | 7.460 | 7.460 | 23,602,631 |
| 2025-09-10 | 7.200 | 7.320 | 7.170 | 7.260 | 7.260 | 8,630,801 |
| 2025-09-09 | 7.160 | 7.240 | 7.160 | 7.190 | 7.190 | 6,206,655 |
| 2025-09-08 | 7.150 | 7.240 | 7.140 | 7.190 | 7.190 | 8,025,362 |
| 2025-09-05 | 7.240 | 7.290 | 7.070 | 7.190 | 7.190 | 12,111,544 |
| 2025-09-04 | 7.050 | 7.240 | 6.990 | 7.130 | 7.130 | 12,683,701 |
| 2025-09-03 | 7.240 | 7.240 | 6.940 | 6.960 | 6.960 | 8,101,000 |
| 2025-09-02 | 7.260 | 7.260 | 7.070 | 7.170 | 7.170 | 9,242,037 |
| 2025-09-01 | 7.200 | 7.320 | 7.120 | 7.250 | 7.250 | 7,953,188 |
| 2025-08-29 | 7.300 | 7.310 | 7.150 | 7.180 | 7.180 | 8,202,689 |
| 2025-08-28 | 7.450 | 7.540 | 7.010 | 7.300 | 7.300 | 18,450,701 |
| 2025-08-27 | 7.690 | 7.730 | 7.400 | 7.400 | 7.400 | 15,433,278 |
| 2025-08-26 | 7.620 | 7.730 | 7.550 | 7.690 | 7.690 | 15,786,931 |
| 2025-08-25 | 7.690 | 7.710 | 7.550 | 7.610 | 7.610 | 15,725,525 |
| 2025-08-22 | 7.690 | 7.730 | 7.600 | 7.680 | 7.680 | 11,127,925 |
| 2025-08-21 | 7.770 | 7.790 | 7.670 | 7.710 | 7.710 | 12,638,300 |
| 2025-08-20 | 7.560 | 7.750 | 7.550 | 7.750 | 7.750 | 16,464,200 |
| 2025-08-19 | 7.490 | 7.600 | 7.430 | 7.600 | 7.600 | 14,498,481 |
| 2025-08-18 | 7.510 | 7.560 | 7.460 | 7.490 | 7.490 | 14,185,800 |
| 2025-08-15 | 7.460 | 7.550 | 7.440 | 7.500 | 7.500 | 11,991,400 |
| 2025-08-14 | 7.700 | 7.710 | 7.440 | 7.450 | 7.450 | 16,085,270 |
| 2025-08-13 | 7.850 | 7.900 | 7.680 | 7.690 | 7.690 | 15,926,000 |
| 2025-08-12 | 7.860 | 7.940 | 7.790 | 7.830 | 7.830 | 15,014,500 |
| 2025-08-11 | 7.780 | 7.930 | 7.670 | 7.920 | 7.920 | 20,045,200 |
| 2025-08-08 | 7.750 | 7.920 | 7.740 | 7.850 | 7.850 | 17,116,700 |
| 2025-08-07 | 7.770 | 7.830 | 7.700 | 7.770 | 7.770 | 14,847,100 |
| 2025-08-06 | 7.720 | 7.840 | 7.640 | 7.810 | 7.810 | 21,217,589 |
| 2025-08-05 | 7.510 | 7.900 | 7.480 | 7.700 | 7.700 | 26,883,300 |
| 2025-08-04 | 7.410 | 7.520 | 7.350 | 7.500 | 7.500 | 8,085,855 |
| 2025-08-01 | 7.550 | 7.630 | 7.440 | 7.480 | 7.480 | 9,862,100 |
| 2025-07-31 | 7.490 | 7.580 | 7.470 | 7.550 | 7.550 | 9,622,509 |
| 2025-07-30 | 7.510 | 7.570 | 7.430 | 7.530 | 7.530 | 9,880,810 |
| 2025-07-29 | 7.800 | 7.840 | 7.490 | 7.550 | 7.550 | 15,227,800 |
| 2025-07-28 | 7.740 | 7.760 | 7.650 | 7.690 | 7.690 | 8,281,700 |
| 2025-07-25 | 7.620 | 7.740 | 7.590 | 7.740 | 7.740 | 12,272,775 |
| 2025-07-24 | 7.570 | 7.670 | 7.520 | 7.630 | 7.630 | 8,405,000 |
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.