HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.470 | 6.550 | 6.210 | 6.250 | 6.250 | 67,805,111 |
| 2025-04-24 | 6.830 | 6.880 | 6.280 | 6.360 | 6.360 | 96,876,539 |
| 2025-04-23 | 7.490 | 7.490 | 6.690 | 6.720 | 6.720 | 164,660,067 |
| 2025-04-22 | 5.950 | 7.130 | 5.950 | 7.130 | 7.130 | 74,741,698 |
| 2025-04-21 | 5.750 | 6.020 | 5.700 | 5.940 | 5.940 | 40,350,628 |
| 2025-04-18 | 6.140 | 6.190 | 5.800 | 5.800 | 5.800 | 67,370,603 |
| 2025-04-17 | 6.100 | 6.420 | 5.840 | 6.380 | 6.380 | 92,135,221 |
| 2025-04-16 | 6.500 | 6.880 | 6.170 | 6.260 | 6.260 | 120,620,840 |
| 2025-04-15 | 6.080 | 6.910 | 5.870 | 6.610 | 6.610 | 136,843,542 |
| 2025-04-14 | 6.000 | 6.190 | 5.930 | 5.960 | 5.960 | 65,005,620 |
| 2025-04-11 | 6.250 | 6.550 | 5.980 | 6.050 | 6.050 | 90,078,323 |
| 2025-04-10 | 6.050 | 6.920 | 5.910 | 6.250 | 6.250 | 118,994,463 |
| 2025-04-09 | 5.690 | 6.460 | 5.360 | 6.270 | 6.270 | 95,768,232 |
| 2025-04-08 | 4.930 | 5.840 | 4.860 | 5.700 | 5.700 | 63,545,080 |
| 2025-04-07 | 5.490 | 5.670 | 4.720 | 4.950 | 4.950 | 59,341,058 |
| 2025-04-03 | 5.160 | 5.850 | 5.130 | 5.730 | 5.730 | 56,509,160 |
| 2025-04-02 | 5.230 | 5.320 | 5.180 | 5.200 | 5.200 | 7,769,500 |
| 2025-04-01 | 5.190 | 5.290 | 5.180 | 5.220 | 5.220 | 10,591,180 |
| 2025-03-31 | 5.200 | 5.240 | 5.050 | 5.140 | 5.140 | 14,065,800 |
| 2025-03-28 | 5.370 | 5.400 | 5.250 | 5.280 | 5.280 | 10,610,100 |
| 2025-03-27 | 5.440 | 5.450 | 5.310 | 5.390 | 5.390 | 10,832,560 |
| 2025-03-26 | 5.380 | 5.520 | 5.360 | 5.460 | 5.460 | 11,202,900 |
| 2025-03-25 | 5.350 | 5.540 | 5.300 | 5.400 | 5.400 | 14,142,300 |
| 2025-03-24 | 5.570 | 5.630 | 5.200 | 5.360 | 5.360 | 19,873,651 |
| 2025-03-21 | 5.600 | 5.700 | 5.540 | 5.580 | 5.580 | 16,473,707 |
| 2025-03-20 | 5.630 | 5.730 | 5.610 | 5.650 | 5.650 | 14,001,300 |
| 2025-03-19 | 5.690 | 5.750 | 5.600 | 5.640 | 5.640 | 15,723,300 |
| 2025-03-18 | 5.690 | 5.820 | 5.630 | 5.750 | 5.750 | 24,179,506 |
| 2025-03-17 | 5.650 | 5.770 | 5.630 | 5.680 | 5.680 | 22,362,926 |
| 2025-03-14 | 5.490 | 5.670 | 5.460 | 5.660 | 5.660 | 21,478,540 |
| 2025-03-13 | 5.600 | 5.640 | 5.390 | 5.500 | 5.500 | 21,510,707 |
| 2025-03-12 | 5.510 | 5.740 | 5.510 | 5.640 | 5.640 | 31,765,082 |
| 2025-03-11 | 5.280 | 5.560 | 5.260 | 5.520 | 5.520 | 29,250,520 |
| 2025-03-10 | 5.430 | 5.440 | 5.310 | 5.350 | 5.350 | 11,420,740 |
| 2025-03-07 | 5.470 | 5.500 | 5.360 | 5.390 | 5.390 | 13,776,700 |
| 2025-03-06 | 5.360 | 5.500 | 5.300 | 5.500 | 5.500 | 16,848,060 |
| 2025-03-05 | 5.440 | 5.440 | 5.260 | 5.360 | 5.360 | 14,791,484 |
| 2025-03-04 | 5.330 | 5.470 | 5.310 | 5.460 | 5.460 | 10,771,195 |
| 2025-03-03 | 5.360 | 5.510 | 5.310 | 5.370 | 5.370 | 14,389,660 |
| 2025-02-28 | 5.510 | 5.530 | 5.300 | 5.330 | 5.330 | 16,595,540 |
| 2025-02-27 | 5.580 | 5.650 | 5.430 | 5.560 | 5.560 | 17,046,800 |
| 2025-02-26 | 5.530 | 5.610 | 5.500 | 5.610 | 5.610 | 16,250,260 |
| 2025-02-25 | 5.490 | 5.600 | 5.430 | 5.530 | 5.530 | 14,981,851 |
| 2025-02-24 | 5.450 | 5.650 | 5.430 | 5.570 | 5.570 | 21,683,580 |
| 2025-02-21 | 5.450 | 5.510 | 5.350 | 5.500 | 5.500 | 16,676,711 |
| 2025-02-20 | 5.450 | 5.500 | 5.380 | 5.480 | 5.480 | 13,026,800 |
| 2025-02-19 | 5.370 | 5.490 | 5.370 | 5.460 | 5.460 | 13,421,020 |
| 2025-02-18 | 5.620 | 5.680 | 5.350 | 5.370 | 5.370 | 18,970,740 |
| 2025-02-17 | 5.620 | 5.740 | 5.600 | 5.650 | 5.650 | 20,316,723 |
| 2025-02-14 | 5.440 | 5.620 | 5.420 | 5.550 | 5.550 | 18,694,540 |
| 2025-02-13 | 5.500 | 5.530 | 5.440 | 5.460 | 5.460 | 13,859,100 |
| 2025-02-12 | 5.460 | 5.510 | 5.420 | 5.480 | 5.480 | 12,078,180 |
| 2025-02-11 | 5.550 | 5.570 | 5.420 | 5.480 | 5.480 | 12,734,700 |
| 2025-02-10 | 5.400 | 5.540 | 5.400 | 5.540 | 5.540 | 14,964,900 |
| 2025-02-07 | 5.360 | 5.480 | 5.330 | 5.410 | 5.410 | 14,214,844 |
| 2025-02-06 | 5.230 | 5.360 | 5.190 | 5.360 | 5.360 | 12,458,800 |
| 2025-02-05 | 5.100 | 5.270 | 5.100 | 5.250 | 5.250 | 11,493,380 |
| 2025-01-27 | 5.260 | 5.310 | 5.090 | 5.090 | 5.090 | 11,803,880 |
| 2025-01-24 | 5.100 | 5.190 | 5.020 | 5.180 | 5.180 | 13,867,124 |
| 2025-01-23 | 5.160 | 5.300 | 5.120 | 5.120 | 5.120 | 12,614,300 |
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.