HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.880 | 3.970 | 3.810 | 3.920 | 3.920 | 19,969,443 |
| 2026-07-20 | 3.970 | 4.100 | 3.850 | 3.900 | 3.900 | 18,746,156 |
| 2026-07-17 | 4.120 | 4.210 | 3.830 | 3.950 | 3.950 | 16,992,400 |
| 2026-07-16 | 4.010 | 4.170 | 4.000 | 4.140 | 4.140 | 14,562,300 |
| 2026-07-15 | 3.990 | 4.080 | 3.950 | 4.040 | 4.040 | 20,460,500 |
| 2026-07-14 | 3.880 | 4.020 | 3.830 | 3.990 | 3.990 | 16,284,900 |
| 2026-07-13 | 4.020 | 4.080 | 3.850 | 3.860 | 3.860 | 19,988,400 |
| 2026-07-10 | 3.910 | 4.120 | 3.850 | 4.030 | 4.030 | 22,336,200 |
| 2026-07-09 | 3.910 | 4.000 | 3.810 | 3.910 | 3.910 | 15,669,200 |
| 2026-07-08 | 3.950 | 3.950 | 3.840 | 3.910 | 3.910 | 11,439,740 |
| 2026-07-07 | 4.030 | 4.040 | 3.900 | 3.930 | 3.930 | 10,903,200 |
| 2026-07-06 | 4.090 | 4.190 | 4.020 | 4.020 | 4.020 | 12,452,300 |
| 2026-07-03 | 4.100 | 4.140 | 4.000 | 4.100 | 4.100 | 15,009,947 |
| 2026-07-02 | 4.080 | 4.190 | 4.040 | 4.070 | 4.070 | 16,388,400 |
| 2026-07-01 | 3.990 | 4.150 | 3.950 | 4.070 | 4.070 | 20,581,420 |
| 2026-06-30 | 3.920 | 4.010 | 3.860 | 3.970 | 3.970 | 13,399,820 |
| 2026-06-29 | 3.950 | 4.000 | 3.800 | 3.920 | 3.920 | 14,560,740 |
| 2026-06-26 | 4.020 | 4.070 | 3.900 | 3.980 | 3.980 | 16,245,820 |
| 2026-06-25 | 4.070 | 4.090 | 3.960 | 4.070 | 4.070 | 15,690,924 |
| 2026-06-24 | 4.250 | 4.260 | 4.050 | 4.080 | 4.080 | 15,264,280 |
| 2026-06-23 | 4.180 | 4.330 | 4.160 | 4.250 | 4.250 | 15,001,440 |
| 2026-06-22 | 4.150 | 4.220 | 3.980 | 4.200 | 4.200 | 18,014,293 |
| 2026-06-18 | 4.200 | 4.230 | 4.100 | 4.170 | 4.170 | 12,128,720 |
| 2026-06-17 | 4.380 | 4.400 | 4.210 | 4.240 | 4.240 | 14,015,300 |
| 2026-06-16 | 4.320 | 4.390 | 4.200 | 4.390 | 4.390 | 17,519,382 |
| 2026-06-15 | 4.350 | 4.530 | 4.280 | 4.350 | 4.350 | 16,376,700 |
| 2026-06-12 | 4.260 | 4.330 | 4.150 | 4.300 | 4.300 | 12,636,930 |
| 2026-06-11 | 4.250 | 4.290 | 4.150 | 4.220 | 4.220 | 14,788,800 |
| 2026-06-10 | 4.350 | 4.380 | 4.180 | 4.260 | 4.260 | 17,880,000 |
| 2026-06-09 | 4.430 | 4.440 | 4.330 | 4.360 | 4.360 | 15,528,580 |
| 2026-06-08 | 4.420 | 4.560 | 4.320 | 4.390 | 4.390 | 14,789,180 |
| 2026-06-05 | 4.420 | 4.610 | 4.390 | 4.540 | 4.540 | 15,467,400 |
| 2026-06-04 | 4.540 | 4.580 | 4.390 | 4.420 | 4.420 | 13,228,500 |
| 2026-06-03 | 4.640 | 4.650 | 4.520 | 4.580 | 4.580 | 10,650,296 |
| 2026-06-02 | 4.780 | 4.780 | 4.590 | 4.650 | 4.650 | 13,264,357 |
| 2026-06-01 | 4.550 | 4.810 | 4.520 | 4.740 | 4.740 | 15,546,823 |
| 2026-05-29 | 4.680 | 4.710 | 4.530 | 4.560 | 4.560 | 12,500,800 |
| 2026-05-28 | 4.630 | 4.730 | 4.530 | 4.670 | 4.670 | 13,588,100 |
| 2026-05-27 | 4.750 | 4.790 | 4.580 | 4.620 | 4.620 | 14,057,280 |
| 2026-05-26 | 4.850 | 4.880 | 4.700 | 4.740 | 4.740 | 14,263,500 |
| 2026-05-25 | 5.000 | 5.100 | 4.810 | 4.870 | 4.870 | 17,831,702 |
| 2026-05-22 | 5.120 | 5.300 | 4.960 | 5.020 | 5.020 | 24,079,100 |
| 2026-05-21 | 5.110 | 5.220 | 4.940 | 4.950 | 4.950 | 18,001,779 |
| 2026-05-20 | 5.300 | 5.300 | 5.090 | 5.110 | 5.110 | 16,033,240 |
| 2026-05-19 | 5.280 | 5.370 | 5.210 | 5.310 | 5.310 | 12,184,170 |
| 2026-05-18 | 5.250 | 5.280 | 5.150 | 5.270 | 5.270 | 12,398,040 |
| 2026-05-15 | 5.270 | 5.350 | 5.200 | 5.220 | 5.220 | 14,259,740 |
| 2026-05-14 | 5.450 | 5.490 | 5.240 | 5.260 | 5.260 | 18,388,808 |
| 2026-05-13 | 5.300 | 5.510 | 5.270 | 5.440 | 5.440 | 19,599,920 |
| 2026-05-12 | 5.430 | 5.430 | 5.270 | 5.290 | 5.290 | 13,499,795 |
| 2026-05-11 | 5.450 | 5.470 | 5.350 | 5.430 | 5.430 | 14,747,300 |
| 2026-05-08 | 5.450 | 5.480 | 5.390 | 5.440 | 5.440 | 12,191,060 |
| 2026-05-07 | 5.360 | 5.480 | 5.350 | 5.420 | 5.420 | 14,817,740 |
| 2026-05-06 | 5.350 | 5.410 | 5.320 | 5.370 | 5.370 | 14,475,600 |
| 2026-04-30 | 5.340 | 5.390 | 5.290 | 5.350 | 5.350 | 10,277,000 |
| 2026-04-29 | 5.250 | 5.390 | 5.230 | 5.340 | 5.340 | 13,639,560 |
| 2026-04-28 | 5.290 | 5.370 | 5.180 | 5.250 | 5.250 | 14,327,200 |
| 2026-04-27 | 5.170 | 5.340 | 5.120 | 5.330 | 5.330 | 16,711,290 |
| 2026-04-24 | 5.100 | 5.220 | 5.080 | 5.160 | 5.160 | 13,736,160 |
| 2026-04-23 | 5.190 | 5.210 | 5.070 | 5.100 | 5.100 | 13,544,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.