HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.800 | 4.880 | 4.720 | 4.760 | 4.760 | 17,176,760 |
| 2026-10-20 | 4.710 | 4.870 | 4.710 | 4.770 | 4.770 | 18,570,544 |
| 2026-10-19 | 4.790 | 4.800 | 4.620 | 4.780 | 4.780 | 28,704,950 |
| 2026-10-16 | 4.890 | 5.040 | 4.790 | 4.830 | 4.830 | 30,324,281 |
| 2026-10-15 | 4.810 | 5.000 | 4.760 | 4.800 | 4.800 | 27,679,320 |
| 2026-10-14 | 4.880 | 4.920 | 4.800 | 4.880 | 4.880 | 16,300,770 |
| 2026-10-13 | 4.780 | 4.960 | 4.700 | 4.890 | 4.890 | 19,492,579 |
| 2026-10-12 | 4.920 | 4.930 | 4.720 | 4.780 | 4.780 | 17,802,590 |
| 2026-10-09 | 4.890 | 4.930 | 4.690 | 4.890 | 4.890 | 27,910,999 |
| 2026-10-08 | 4.830 | 5.010 | 4.760 | 4.930 | 4.930 | 29,925,045 |
| 2026-09-30 | 4.770 | 4.860 | 4.680 | 4.820 | 4.820 | 30,336,683 |
| 2026-09-29 | 4.660 | 4.850 | 4.620 | 4.760 | 4.760 | 37,775,044 |
| 2026-09-28 | 4.710 | 4.910 | 4.560 | 4.670 | 4.670 | 39,448,792 |
| 2026-09-24 | 4.660 | 4.760 | 4.530 | 4.620 | 4.620 | 26,484,301 |
| 2026-09-23 | 4.780 | 4.830 | 4.620 | 4.640 | 4.640 | 43,249,238 |
| 2026-09-22 | 4.580 | 4.740 | 4.480 | 4.700 | 4.700 | 29,418,780 |
| 2026-09-21 | 4.330 | 4.630 | 4.300 | 4.590 | 4.590 | 20,849,720 |
| 2026-09-18 | 4.340 | 4.420 | 4.300 | 4.330 | 4.330 | 13,397,700 |
| 2026-09-17 | 4.260 | 4.340 | 4.170 | 4.330 | 4.330 | 10,963,100 |
| 2026-09-16 | 4.250 | 4.330 | 4.220 | 4.270 | 4.270 | 7,895,500 |
| 2026-09-15 | 4.390 | 4.400 | 4.250 | 4.270 | 4.270 | 9,423,659 |
| 2026-09-14 | 4.370 | 4.420 | 4.330 | 4.370 | 4.370 | 7,553,139 |
| 2026-09-11 | 4.480 | 4.500 | 4.330 | 4.400 | 4.400 | 10,968,659 |
| 2026-09-10 | 4.560 | 4.560 | 4.470 | 4.510 | 4.510 | 8,629,800 |
| 2026-09-09 | 4.630 | 4.630 | 4.530 | 4.540 | 4.540 | 9,019,100 |
| 2026-09-08 | 4.550 | 4.650 | 4.550 | 4.600 | 4.600 | 11,680,600 |
| 2026-09-07 | 4.460 | 4.630 | 4.400 | 4.550 | 4.550 | 17,942,199 |
| 2026-09-04 | 4.410 | 4.500 | 4.390 | 4.430 | 4.430 | 9,439,759 |
| 2026-09-03 | 4.520 | 4.570 | 4.380 | 4.400 | 4.400 | 9,900,104 |
| 2026-09-02 | 4.510 | 4.540 | 4.440 | 4.500 | 4.500 | 9,461,700 |
| 2026-09-01 | 4.470 | 4.570 | 4.470 | 4.540 | 4.540 | 12,418,480 |
| 2026-08-31 | 4.440 | 4.520 | 4.410 | 4.500 | 4.500 | 11,669,000 |
| 2026-08-28 | 4.420 | 4.470 | 4.380 | 4.440 | 4.440 | 10,594,120 |
| 2026-08-27 | 4.400 | 4.480 | 4.400 | 4.430 | 4.430 | 8,871,619 |
| 2026-08-26 | 4.430 | 4.470 | 4.370 | 4.440 | 4.440 | 9,121,400 |
| 2026-08-25 | 4.260 | 4.460 | 4.250 | 4.430 | 4.430 | 11,025,680 |
| 2026-08-24 | 4.340 | 4.370 | 4.250 | 4.280 | 4.280 | 9,460,056 |
| 2026-08-21 | 4.350 | 4.370 | 4.260 | 4.340 | 4.340 | 8,510,056 |
| 2026-08-20 | 4.260 | 4.380 | 4.240 | 4.370 | 4.370 | 11,625,880 |
| 2026-08-19 | 4.320 | 4.340 | 4.230 | 4.240 | 4.240 | 9,493,000 |
| 2026-08-18 | 4.360 | 4.390 | 4.300 | 4.340 | 4.340 | 7,429,780 |
| 2026-08-17 | 4.310 | 4.380 | 4.280 | 4.370 | 4.370 | 8,504,500 |
| 2026-08-14 | 4.360 | 4.380 | 4.280 | 4.330 | 4.330 | 9,703,680 |
| 2026-08-13 | 4.450 | 4.450 | 4.360 | 4.360 | 4.360 | 12,018,700 |
| 2026-08-12 | 4.370 | 4.470 | 4.370 | 4.450 | 4.450 | 13,307,200 |
| 2026-08-11 | 4.440 | 4.440 | 4.330 | 4.380 | 4.380 | 8,508,920 |
| 2026-08-10 | 4.340 | 4.430 | 4.240 | 4.420 | 4.420 | 12,920,359 |
| 2026-08-07 | 4.380 | 4.380 | 4.190 | 4.320 | 4.320 | 15,710,700 |
| 2026-08-06 | 4.300 | 4.360 | 4.260 | 4.350 | 4.350 | 16,173,200 |
| 2026-08-05 | 4.300 | 4.330 | 4.250 | 4.320 | 4.320 | 17,232,440 |
| 2026-08-04 | 4.340 | 4.370 | 4.260 | 4.300 | 4.300 | 13,962,660 |
| 2026-08-03 | 4.180 | 4.320 | 4.180 | 4.320 | 4.320 | 12,947,700 |
| 2026-07-31 | 4.080 | 4.210 | 4.080 | 4.200 | 4.200 | 15,069,321 |
| 2026-07-30 | 4.080 | 4.170 | 4.060 | 4.090 | 4.090 | 17,500,801 |
| 2026-07-29 | 4.080 | 4.160 | 4.040 | 4.120 | 4.120 | 14,654,736 |
| 2026-07-28 | 3.940 | 4.080 | 3.920 | 4.060 | 4.060 | 14,077,499 |
| 2026-07-27 | 3.840 | 3.970 | 3.810 | 3.950 | 3.950 | 12,583,400 |
| 2026-07-24 | 3.920 | 3.980 | 3.810 | 3.820 | 3.820 | 10,910,100 |
| 2026-07-23 | 3.800 | 3.960 | 3.750 | 3.940 | 3.940 | 16,262,600 |
| 2026-07-22 | 3.870 | 3.940 | 3.790 | 3.800 | 3.800 | 18,068,500 |
Page 1 of 21 · 1,217 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.