HPF Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.190	5.210	5.070	5.100	5.100	13,544,000
2026-04-22	5.240	5.240	5.150	5.200	5.200	12,333,720
2026-04-21	5.240	5.260	5.180	5.250	5.250	11,892,660
2026-04-20	5.200	5.240	5.150	5.230	5.230	12,521,800
2026-04-17	5.330	5.330	5.170	5.210	5.210	15,909,900
2026-04-16	5.270	5.360	5.220	5.360	5.360	15,652,440
2026-04-15	5.420	5.480	5.250	5.260	5.260	13,012,584
2026-04-14	5.380	5.410	5.320	5.390	5.390	13,048,460
2026-04-13	5.370	5.420	5.320	5.360	5.360	10,169,300
2026-04-10	5.390	5.510	5.390	5.400	5.400	11,552,900
2026-04-09	5.430	5.450	5.280	5.340	5.340	13,829,940
2026-04-08	5.350	5.490	5.330	5.470	5.470	13,691,500
2026-04-07	5.100	5.300	5.050	5.260	5.260	15,307,040
2026-04-03	5.280	5.280	5.050	5.060	5.060	16,021,520
2026-04-02	5.370	5.430	5.210	5.240	5.240	15,045,200
2026-04-01	5.460	5.480	5.360	5.400	5.400	12,969,680
2026-03-31	5.490	5.560	5.370	5.370	5.370	11,603,600
2026-03-30	5.440	5.500	5.370	5.490	5.490	10,095,200
2026-03-27	5.400	5.520	5.360	5.510	5.510	11,870,472
2026-03-26	5.590	5.680	5.420	5.430	5.430	15,490,434
2026-03-25	5.570	5.640	5.520	5.610	5.610	15,320,920
2026-03-24	5.460	5.560	5.330	5.560	5.560	17,306,422
2026-03-23	5.610	5.620	5.290	5.350	5.350	22,665,904
2026-03-20	6.180	6.200	5.730	5.740	5.740	32,116,260
2026-03-19	6.400	6.400	6.140	6.160	6.160	26,371,141
2026-03-18	6.520	6.540	6.350	6.490	6.490	17,713,660
2026-03-17	6.650	6.660	6.470	6.490	6.490	25,809,699
2026-03-16	6.480	6.700	6.470	6.690	6.690	38,399,359
2026-03-13	6.470	6.580	6.380	6.530	6.530	27,683,900
2026-03-12	6.490	6.620	6.420	6.430	6.430	23,315,619
2026-03-11	6.630	6.630	6.410	6.490	6.490	29,309,461
2026-03-10	6.520	6.650	6.480	6.640	6.640	34,410,359
2026-03-09	6.530	6.740	6.490	6.600	6.600	39,546,180
2026-03-06	6.480	6.640	6.390	6.600	6.600	35,177,184
2026-03-05	6.660	6.830	6.520	6.640	6.640	54,457,664
2026-03-04	6.550	6.730	6.370	6.730	6.730	63,451,255
2026-03-03	6.200	6.760	6.180	6.520	6.520	72,768,383
2026-03-02	6.370	6.420	6.130	6.150	6.150	19,664,820
2026-02-27	6.240	6.380	6.240	6.370	6.370	11,541,880
2026-02-26	6.330	6.390	6.250	6.270	6.270	11,213,720
2026-02-25	6.260	6.370	6.260	6.340	6.340	11,586,500
2026-02-24	6.210	6.320	6.210	6.280	6.280	9,233,708
2026-02-13	6.190	6.270	6.190	6.200	6.200	8,549,380
2026-02-12	6.290	6.310	6.200	6.220	6.220	11,321,380
2026-02-11	6.310	6.370	6.270	6.290	6.290	9,044,980
2026-02-10	6.310	6.360	6.270	6.330	6.330	10,440,320
2026-02-09	6.200	6.330	6.200	6.320	6.320	11,539,700
2026-02-06	6.120	6.230	6.110	6.190	6.190	10,394,200
2026-02-05	6.180	6.270	6.160	6.160	6.160	10,690,580
2026-02-04	6.170	6.210	6.120	6.200	6.200	11,819,940
2026-02-03	6.110	6.210	6.080	6.210	6.210	10,587,290
2026-02-02	6.130	6.240	6.070	6.070	6.070	12,797,180
2026-01-30	6.300	6.350	6.140	6.180	6.180	19,428,180
2026-01-29	6.340	6.480	6.200	6.370	6.370	20,235,320
2026-01-28	6.390	6.460	6.330	6.350	6.350	13,301,340
2026-01-27	6.530	6.550	6.320	6.440	6.440	19,060,199
2026-01-26	6.720	6.740	6.480	6.540	6.540	20,865,520
2026-01-23	6.630	6.720	6.580	6.700	6.700	21,444,230
2026-01-22	6.530	6.650	6.510	6.640	6.640	19,542,980
2026-01-21	6.530	6.540	6.430	6.520	6.520	13,900,210

← NewerPage 3 of 21 · 1,213 trading daysOlder →

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.