HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.110 | 6.280 | 6.090 | 6.280 | 6.280 | 35,453,240 |
| 2025-07-23 | 6.160 | 6.200 | 6.070 | 6.070 | 6.070 | 18,817,060 |
| 2025-07-22 | 6.210 | 6.250 | 6.130 | 6.180 | 6.180 | 17,545,180 |
| 2025-07-21 | 6.180 | 6.220 | 6.140 | 6.200 | 6.200 | 18,555,060 |
| 2025-07-18 | 6.180 | 6.200 | 6.120 | 6.180 | 6.180 | 13,503,383 |
| 2025-07-17 | 6.180 | 6.210 | 6.120 | 6.200 | 6.200 | 18,487,003 |
| 2025-07-16 | 6.050 | 6.220 | 6.030 | 6.210 | 6.210 | 28,104,540 |
| 2025-07-15 | 6.180 | 6.180 | 6.000 | 6.050 | 6.050 | 18,353,580 |
| 2025-07-14 | 6.150 | 6.240 | 6.110 | 6.180 | 6.180 | 18,711,900 |
| 2025-07-11 | 6.210 | 6.240 | 6.100 | 6.160 | 6.160 | 20,247,900 |
| 2025-07-10 | 6.060 | 6.240 | 5.990 | 6.180 | 6.180 | 28,994,203 |
| 2025-07-09 | 6.030 | 6.110 | 6.020 | 6.040 | 6.040 | 14,705,280 |
| 2025-07-08 | 6.030 | 6.050 | 6.000 | 6.050 | 6.050 | 11,734,100 |
| 2025-07-07 | 6.000 | 6.060 | 5.940 | 6.030 | 6.030 | 11,001,780 |
| 2025-07-04 | 6.090 | 6.150 | 5.990 | 6.000 | 6.000 | 21,114,700 |
| 2025-07-03 | 6.140 | 6.170 | 6.070 | 6.120 | 6.120 | 20,548,800 |
| 2025-07-02 | 6.360 | 6.410 | 6.130 | 6.140 | 6.140 | 37,009,440 |
| 2025-07-01 | 6.170 | 6.170 | 6.040 | 6.130 | 6.130 | 18,893,600 |
| 2025-06-30 | 6.210 | 6.210 | 6.110 | 6.170 | 6.170 | 23,527,800 |
| 2025-06-27 | 5.980 | 6.220 | 5.980 | 6.210 | 6.210 | 37,708,640 |
| 2025-06-26 | 6.000 | 6.060 | 5.950 | 6.000 | 6.000 | 17,865,040 |
| 2025-06-25 | 5.970 | 6.050 | 5.900 | 6.030 | 6.030 | 25,964,000 |
| 2025-06-24 | 5.810 | 5.960 | 5.810 | 5.950 | 5.950 | 22,737,683 |
| 2025-06-23 | 5.940 | 6.050 | 5.840 | 5.940 | 5.940 | 26,360,580 |
| 2025-06-20 | 5.650 | 5.770 | 5.650 | 5.710 | 5.710 | 14,293,780 |
| 2025-06-19 | 5.880 | 5.930 | 5.660 | 5.680 | 5.680 | 23,987,960 |
| 2025-06-18 | 6.100 | 6.100 | 5.880 | 5.930 | 5.930 | 26,693,560 |
| 2025-06-17 | 6.070 | 6.140 | 6.020 | 6.140 | 6.140 | 19,751,207 |
| 2025-06-16 | 6.010 | 6.100 | 5.980 | 6.090 | 6.090 | 13,798,627 |
| 2025-06-13 | 6.180 | 6.200 | 6.020 | 6.040 | 6.040 | 30,999,480 |
| 2025-06-12 | 6.250 | 6.290 | 6.170 | 6.230 | 6.230 | 28,024,240 |
| 2025-06-11 | 6.410 | 6.450 | 6.260 | 6.310 | 6.310 | 43,755,840 |
| 2025-06-10 | 6.170 | 6.450 | 6.080 | 6.400 | 6.400 | 64,266,369 |
| 2025-06-09 | 6.120 | 6.200 | 6.120 | 6.200 | 6.200 | 22,310,380 |
| 2025-06-06 | 6.240 | 6.280 | 6.070 | 6.110 | 6.110 | 25,553,320 |
| 2025-06-05 | 6.250 | 6.340 | 6.140 | 6.210 | 6.210 | 30,463,149 |
| 2025-06-04 | 6.360 | 6.390 | 6.200 | 6.280 | 6.280 | 37,322,329 |
| 2025-06-03 | 5.970 | 6.480 | 5.970 | 6.370 | 6.370 | 61,440,509 |
| 2025-05-30 | 6.200 | 6.380 | 6.000 | 6.060 | 6.060 | 36,962,791 |
| 2025-05-29 | 6.130 | 6.300 | 6.110 | 6.230 | 6.230 | 37,607,103 |
| 2025-05-28 | 6.070 | 6.380 | 6.040 | 6.170 | 6.170 | 50,444,560 |
| 2025-05-27 | 6.020 | 6.140 | 5.970 | 6.060 | 6.060 | 26,639,800 |
| 2025-05-26 | 5.880 | 6.020 | 5.860 | 6.010 | 6.010 | 20,905,466 |
| 2025-05-23 | 6.030 | 6.040 | 5.880 | 5.890 | 5.890 | 30,921,180 |
| 2025-05-22 | 6.110 | 6.220 | 6.020 | 6.030 | 6.030 | 35,352,400 |
| 2025-05-21 | 6.280 | 6.280 | 6.130 | 6.150 | 6.150 | 36,116,800 |
| 2025-05-20 | 6.290 | 6.330 | 6.120 | 6.310 | 6.310 | 45,480,051 |
| 2025-05-19 | 6.370 | 6.490 | 6.260 | 6.320 | 6.320 | 47,227,369 |
| 2025-05-16 | 6.440 | 6.550 | 6.250 | 6.320 | 6.320 | 67,120,518 |
| 2025-05-15 | 6.820 | 6.990 | 6.470 | 6.500 | 6.500 | 98,211,465 |
| 2025-05-14 | 6.160 | 6.850 | 6.110 | 6.830 | 6.830 | 125,249,853 |
| 2025-05-13 | 6.230 | 6.380 | 6.060 | 6.280 | 6.280 | 64,696,829 |
| 2025-05-12 | 6.100 | 6.170 | 6.000 | 6.160 | 6.160 | 36,265,520 |
| 2025-05-09 | 6.060 | 6.130 | 5.890 | 6.000 | 6.000 | 35,672,040 |
| 2025-05-08 | 6.080 | 6.140 | 5.970 | 6.060 | 6.060 | 32,975,178 |
| 2025-05-07 | 6.160 | 6.280 | 6.000 | 6.050 | 6.050 | 53,230,731 |
| 2025-05-06 | 5.680 | 6.040 | 5.680 | 6.040 | 6.040 | 55,522,018 |
| 2025-04-30 | 5.790 | 5.850 | 5.620 | 5.640 | 5.640 | 39,252,680 |
| 2025-04-29 | 5.770 | 5.980 | 5.610 | 5.760 | 5.760 | 48,403,160 |
| 2025-04-28 | 6.200 | 6.230 | 5.850 | 5.900 | 5.900 | 61,893,878 |
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.