HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.570 | 6.780 | 6.570 | 6.740 | 6.740 | 39,304,036 |
| 2025-10-22 | 6.580 | 6.660 | 6.560 | 6.590 | 6.590 | 20,792,656 |
| 2025-10-21 | 6.430 | 6.620 | 6.350 | 6.610 | 6.610 | 28,462,936 |
| 2025-10-20 | 6.370 | 6.470 | 6.340 | 6.440 | 6.440 | 18,974,520 |
| 2025-10-17 | 6.470 | 6.520 | 6.280 | 6.300 | 6.300 | 24,018,724 |
| 2025-10-16 | 6.590 | 6.630 | 6.470 | 6.510 | 6.510 | 24,154,960 |
| 2025-10-15 | 6.540 | 6.640 | 6.440 | 6.630 | 6.630 | 26,031,129 |
| 2025-10-14 | 6.510 | 6.720 | 6.510 | 6.620 | 6.620 | 42,538,980 |
| 2025-10-13 | 6.310 | 6.520 | 6.210 | 6.520 | 6.520 | 27,140,980 |
| 2025-10-10 | 6.510 | 6.640 | 6.480 | 6.570 | 6.570 | 29,303,880 |
| 2025-10-09 | 6.500 | 6.580 | 6.370 | 6.550 | 6.550 | 29,290,650 |
| 2025-09-30 | 6.600 | 6.620 | 6.440 | 6.440 | 6.440 | 31,063,500 |
| 2025-09-29 | 6.580 | 6.630 | 6.430 | 6.590 | 6.590 | 30,398,940 |
| 2025-09-26 | 6.670 | 6.720 | 6.530 | 6.570 | 6.570 | 44,347,080 |
| 2025-09-25 | 6.980 | 7.060 | 6.730 | 6.760 | 6.760 | 70,292,160 |
| 2025-09-24 | 7.000 | 7.390 | 6.900 | 7.160 | 7.160 | 94,175,397 |
| 2025-09-23 | 6.810 | 7.890 | 6.730 | 7.240 | 7.240 | 118,855,654 |
| 2025-09-22 | 6.710 | 6.980 | 6.560 | 6.890 | 6.890 | 83,517,551 |
| 2025-09-19 | 6.510 | 7.200 | 6.510 | 6.650 | 6.650 | 82,167,851 |
| 2025-09-18 | 6.530 | 6.560 | 6.230 | 6.290 | 6.290 | 36,442,491 |
| 2025-09-17 | 6.670 | 6.710 | 6.500 | 6.530 | 6.530 | 46,333,601 |
| 2025-09-16 | 6.660 | 6.890 | 6.570 | 6.740 | 6.740 | 76,578,951 |
| 2025-09-15 | 6.270 | 6.580 | 6.210 | 6.550 | 6.550 | 46,228,532 |
| 2025-09-12 | 6.300 | 6.380 | 6.260 | 6.260 | 6.260 | 12,611,890 |
| 2025-09-11 | 6.220 | 6.320 | 6.130 | 6.300 | 6.300 | 12,705,180 |
| 2025-09-10 | 6.220 | 6.280 | 6.210 | 6.230 | 6.230 | 8,819,488 |
| 2025-09-09 | 6.330 | 6.330 | 6.180 | 6.210 | 6.210 | 11,267,128 |
| 2025-09-08 | 6.250 | 6.340 | 6.250 | 6.340 | 6.340 | 13,332,460 |
| 2025-09-05 | 6.170 | 6.270 | 6.060 | 6.270 | 6.270 | 17,331,560 |
| 2025-09-04 | 6.050 | 6.210 | 6.050 | 6.160 | 6.160 | 18,335,980 |
| 2025-09-03 | 6.290 | 6.290 | 6.040 | 6.070 | 6.070 | 18,396,940 |
| 2025-09-02 | 6.330 | 6.360 | 6.160 | 6.270 | 6.270 | 17,798,780 |
| 2025-09-01 | 6.250 | 6.390 | 6.220 | 6.360 | 6.360 | 16,992,000 |
| 2025-08-29 | 6.320 | 6.390 | 6.230 | 6.250 | 6.250 | 15,807,029 |
| 2025-08-28 | 6.350 | 6.450 | 6.090 | 6.370 | 6.370 | 29,963,254 |
| 2025-08-27 | 6.600 | 6.640 | 6.320 | 6.320 | 6.320 | 29,748,513 |
| 2025-08-26 | 6.540 | 6.610 | 6.510 | 6.560 | 6.560 | 18,883,220 |
| 2025-08-25 | 6.630 | 6.650 | 6.520 | 6.570 | 6.570 | 27,146,750 |
| 2025-08-22 | 6.670 | 6.680 | 6.520 | 6.620 | 6.620 | 22,840,503 |
| 2025-08-21 | 6.710 | 6.750 | 6.640 | 6.670 | 6.670 | 25,755,760 |
| 2025-08-20 | 6.600 | 6.730 | 6.510 | 6.730 | 6.730 | 31,617,700 |
| 2025-08-19 | 6.710 | 6.720 | 6.560 | 6.610 | 6.610 | 23,296,200 |
| 2025-08-18 | 6.520 | 6.620 | 6.520 | 6.600 | 6.600 | 23,466,723 |
| 2025-08-15 | 6.430 | 6.530 | 6.430 | 6.520 | 6.520 | 19,106,904 |
| 2025-08-14 | 6.620 | 6.630 | 6.410 | 6.430 | 6.430 | 28,326,940 |
| 2025-08-13 | 6.690 | 6.720 | 6.600 | 6.630 | 6.630 | 28,582,923 |
| 2025-08-12 | 6.790 | 6.800 | 6.650 | 6.720 | 6.720 | 29,700,960 |
| 2025-08-11 | 6.800 | 6.800 | 6.680 | 6.800 | 6.800 | 35,042,100 |
| 2025-08-08 | 6.880 | 6.950 | 6.750 | 6.750 | 6.750 | 53,532,380 |
| 2025-08-07 | 6.600 | 7.200 | 6.600 | 7.000 | 7.000 | 93,148,763 |
| 2025-08-06 | 6.760 | 6.760 | 6.530 | 6.610 | 6.610 | 40,579,840 |
| 2025-08-05 | 6.730 | 6.880 | 6.650 | 6.690 | 6.690 | 52,254,280 |
| 2025-08-04 | 6.620 | 6.920 | 6.560 | 6.770 | 6.770 | 87,055,183 |
| 2025-08-01 | 6.230 | 7.460 | 6.230 | 6.710 | 6.710 | 117,890,083 |
| 2025-07-31 | 6.400 | 6.480 | 6.180 | 6.220 | 6.220 | 35,851,900 |
| 2025-07-30 | 6.190 | 6.780 | 6.190 | 6.420 | 6.420 | 56,519,660 |
| 2025-07-29 | 6.240 | 6.250 | 6.100 | 6.180 | 6.180 | 19,804,100 |
| 2025-07-28 | 6.330 | 6.330 | 6.230 | 6.270 | 6.270 | 18,158,277 |
| 2025-07-25 | 6.280 | 6.390 | 6.200 | 6.330 | 6.330 | 30,612,397 |
| 2025-07-24 | 6.110 | 6.280 | 6.090 | 6.280 | 6.280 | 35,453,240 |
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.