HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.380 | 6.530 | 6.380 | 6.530 | 6.530 | 16,503,242 |
| 2026-01-16 | 6.560 | 6.590 | 6.390 | 6.400 | 6.400 | 21,236,340 |
| 2026-01-15 | 6.650 | 6.690 | 6.500 | 6.550 | 6.550 | 20,858,380 |
| 2026-01-14 | 6.600 | 6.740 | 6.550 | 6.680 | 6.680 | 30,718,636 |
| 2026-01-13 | 6.700 | 6.720 | 6.560 | 6.610 | 6.610 | 26,633,865 |
| 2026-01-12 | 6.510 | 6.730 | 6.510 | 6.710 | 6.710 | 34,322,085 |
| 2026-01-09 | 6.390 | 6.520 | 6.380 | 6.520 | 6.520 | 23,090,120 |
| 2026-01-08 | 6.300 | 6.440 | 6.270 | 6.420 | 6.420 | 20,559,884 |
| 2026-01-07 | 6.420 | 6.430 | 6.280 | 6.310 | 6.310 | 18,334,680 |
| 2026-01-06 | 6.370 | 6.430 | 6.340 | 6.420 | 6.420 | 17,695,800 |
| 2026-01-05 | 6.310 | 6.380 | 6.240 | 6.380 | 6.380 | 17,459,260 |
| 2025-12-31 | 6.260 | 6.340 | 6.130 | 6.310 | 6.310 | 17,726,704 |
| 2025-12-30 | 6.380 | 6.410 | 6.270 | 6.280 | 6.280 | 16,173,800 |
| 2025-12-29 | 6.420 | 6.450 | 6.360 | 6.410 | 6.410 | 12,900,221 |
| 2025-12-26 | 6.500 | 6.580 | 6.450 | 6.460 | 6.460 | 20,930,105 |
| 2025-12-25 | 6.500 | 6.630 | 6.470 | 6.580 | 6.580 | 23,607,400 |
| 2025-12-24 | 6.350 | 6.540 | 6.310 | 6.460 | 6.460 | 16,193,365 |
| 2025-12-23 | 6.580 | 6.580 | 6.350 | 6.390 | 6.390 | 24,548,476 |
| 2025-12-22 | 6.610 | 6.650 | 6.540 | 6.600 | 6.600 | 19,160,220 |
| 2025-12-19 | 6.460 | 6.680 | 6.390 | 6.620 | 6.620 | 28,568,900 |
| 2025-12-18 | 6.410 | 6.560 | 6.400 | 6.450 | 6.450 | 22,603,590 |
| 2025-12-17 | 6.550 | 6.590 | 6.280 | 6.500 | 6.500 | 29,854,000 |
| 2025-12-16 | 6.900 | 6.940 | 6.550 | 6.560 | 6.560 | 39,587,600 |
| 2025-12-15 | 7.320 | 7.390 | 6.940 | 6.970 | 6.970 | 54,020,920 |
| 2025-12-12 | 7.370 | 7.700 | 7.330 | 7.470 | 7.470 | 55,313,420 |
| 2025-12-11 | 7.610 | 7.610 | 7.220 | 7.390 | 7.390 | 50,030,860 |
| 2025-12-10 | 7.420 | 7.760 | 7.380 | 7.630 | 7.630 | 55,570,380 |
| 2025-12-09 | 7.480 | 7.680 | 7.360 | 7.490 | 7.490 | 48,656,880 |
| 2025-12-08 | 7.130 | 7.520 | 7.090 | 7.490 | 7.490 | 57,147,560 |
| 2025-12-05 | 7.030 | 7.240 | 6.900 | 7.160 | 7.160 | 33,774,260 |
| 2025-12-04 | 7.370 | 7.370 | 7.000 | 7.050 | 7.050 | 46,462,460 |
| 2025-12-03 | 7.250 | 7.570 | 7.150 | 7.470 | 7.470 | 66,509,115 |
| 2025-12-02 | 7.120 | 7.450 | 7.080 | 7.280 | 7.280 | 53,366,715 |
| 2025-12-01 | 6.970 | 7.320 | 6.940 | 7.160 | 7.160 | 36,252,560 |
| 2025-11-28 | 7.230 | 7.230 | 6.990 | 7.020 | 7.020 | 35,389,472 |
| 2025-11-27 | 7.090 | 7.220 | 6.880 | 7.220 | 7.220 | 51,577,616 |
| 2025-11-26 | 7.330 | 7.340 | 7.040 | 7.090 | 7.090 | 63,463,265 |
| 2025-11-25 | 7.100 | 7.570 | 7.020 | 7.430 | 7.430 | 85,231,062 |
| 2025-11-24 | 7.120 | 7.280 | 6.920 | 7.150 | 7.150 | 60,420,900 |
| 2025-11-21 | 6.820 | 7.250 | 6.810 | 7.030 | 7.030 | 63,285,494 |
| 2025-11-20 | 7.050 | 7.170 | 6.920 | 6.950 | 6.950 | 42,163,972 |
| 2025-11-19 | 6.760 | 7.130 | 6.700 | 7.130 | 7.130 | 70,002,361 |
| 2025-11-18 | 6.890 | 6.950 | 6.740 | 6.810 | 6.810 | 34,016,036 |
| 2025-11-17 | 6.940 | 7.110 | 6.820 | 6.970 | 6.970 | 48,354,169 |
| 2025-11-14 | 6.780 | 6.870 | 6.780 | 6.780 | 6.780 | 37,282,877 |
| 2025-11-13 | 6.700 | 6.950 | 6.700 | 6.840 | 6.840 | 67,319,355 |
| 2025-11-12 | 6.580 | 6.650 | 6.380 | 6.600 | 6.600 | 35,464,202 |
| 2025-11-11 | 6.560 | 6.620 | 6.520 | 6.580 | 6.580 | 19,971,876 |
| 2025-11-10 | 6.470 | 6.590 | 6.420 | 6.570 | 6.570 | 19,186,216 |
| 2025-11-07 | 6.510 | 6.560 | 6.460 | 6.470 | 6.470 | 15,599,200 |
| 2025-11-06 | 6.610 | 6.640 | 6.480 | 6.530 | 6.530 | 22,913,900 |
| 2025-11-05 | 6.450 | 6.630 | 6.420 | 6.620 | 6.620 | 21,008,800 |
| 2025-11-04 | 6.520 | 6.550 | 6.440 | 6.510 | 6.510 | 15,975,880 |
| 2025-11-03 | 6.440 | 6.530 | 6.440 | 6.530 | 6.530 | 15,203,360 |
| 2025-10-31 | 6.370 | 6.470 | 6.370 | 6.430 | 6.430 | 16,105,420 |
| 2025-10-30 | 6.500 | 6.540 | 6.360 | 6.370 | 6.370 | 22,830,060 |
| 2025-10-29 | 6.660 | 6.660 | 6.400 | 6.500 | 6.500 | 31,007,800 |
| 2025-10-28 | 6.630 | 6.780 | 6.610 | 6.710 | 6.710 | 26,473,679 |
| 2025-10-27 | 6.740 | 6.740 | 6.610 | 6.630 | 6.630 | 25,411,564 |
| 2025-10-24 | 6.740 | 6.800 | 6.670 | 6.740 | 6.740 | 36,236,759 |
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.