HLA GROUP CORP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	7.140	7.150	6.780	6.800	6.800	37,370,881
2024-07-22	7.100	7.290	7.100	7.160	7.160	34,497,330
2024-07-19	7.190	7.200	7.080	7.140	7.140	33,057,926
2024-07-18	7.450	7.450	7.170	7.210	7.210	48,154,315
2024-07-17	7.540	7.570	7.350	7.520	7.520	30,218,141
2024-07-16	7.780	7.870	7.470	7.540	7.540	37,756,236
2024-07-15	7.800	7.820	7.650	7.770	7.770	36,172,574
2024-07-12	8.050	8.080	7.760	7.840	7.840	39,496,512
2024-07-11	8.080	8.210	7.960	8.060	8.060	27,870,090
2024-07-10	8.220	8.230	7.980	8.040	8.040	35,221,891
2024-07-09	8.440	8.480	8.160	8.190	8.190	47,589,268
2024-07-08	8.690	8.700	8.350	8.470	8.470	48,239,098
2024-07-05	8.730	8.730	8.730	8.730	8.730	0
2024-07-04	9.020	9.020	8.620	8.730	8.730	49,516,149
2024-07-03	9.180	9.280	8.960	9.020	9.020	21,935,285
2024-07-02	9.420	9.440	9.100	9.240	9.240	17,522,196
2024-07-01	9.240	9.480	9.210	9.390	9.390	18,176,439
2024-06-28	9.040	9.310	9.030	9.240	9.240	17,080,173
2024-06-27	9.090	9.150	8.950	9.100	9.100	15,992,623
2024-06-26	9.020	9.250	9.010	9.090	9.090	19,439,736
2024-06-25	9.190	9.230	9.000	9.030	9.030	21,096,800
2024-06-24	9.020	9.270	8.920	9.220	9.220	21,599,299
2024-06-21	9.150	9.240	9.000	9.030	9.030	17,049,493
2024-06-20	9.040	9.220	8.970	9.160	9.160	15,694,867
2024-06-19	9.200	9.260	9.000	9.020	9.020	15,831,490
2024-06-18	9.280	9.310	9.160	9.220	9.220	13,970,254
2024-06-17	9.430	9.560	9.210	9.230	9.230	19,914,955
2024-06-14	9.300	9.490	9.250	9.430	9.430	21,089,517
2024-06-13	9.310	9.440	9.250	9.300	9.300	16,214,930
2024-06-12	9.130	9.480	9.080	9.350	9.350	20,534,462
2024-06-11	9.090	9.200	9.010	9.110	9.110	18,315,551
2024-06-07	9.160	9.230	9.070	9.110	9.110	17,739,953
2024-06-06	9.090	9.220	8.880	9.120	9.120	22,604,974
2024-06-05	9.760	9.790	9.580	9.630	9.630	16,621,046
2024-06-04	9.480	9.790	9.400	9.760	9.760	22,010,111
2024-06-03	9.680	9.750	9.400	9.510	9.510	27,967,872
2024-05-31	9.540	9.770	9.540	9.670	9.670	31,009,335
2024-05-30	9.410	9.580	9.360	9.500	9.500	18,181,345
2024-05-29	9.410	9.520	9.350	9.450	9.450	16,814,461
2024-05-28	9.380	9.460	9.270	9.390	9.390	17,553,382
2024-05-27	9.190	9.490	9.180	9.380	9.380	22,763,949
2024-05-24	9.160	9.330	9.100	9.180	9.180	16,014,500
2024-05-23	9.200	9.300	9.150	9.180	9.180	14,819,700
2024-05-22	9.360	9.460	9.180	9.240	9.240	21,119,230
2024-05-21	9.210	9.460	9.210	9.350	9.350	20,652,775
2024-05-20	9.350	9.500	9.220	9.240	9.240	25,511,931
2024-05-17	9.380	9.460	9.250	9.360	9.360	19,434,992
2024-05-16	9.600	9.630	9.320	9.410	9.410	26,501,885
2024-05-15	9.810	10.040	9.530	9.620	9.620	28,655,755
2024-05-14	9.590	9.880	9.580	9.790	9.790	30,343,475
2024-05-13	9.300	9.670	9.230	9.630	9.630	30,269,385
2024-05-10	9.260	9.380	9.110	9.350	9.350	24,210,820
2024-05-09	9.270	9.340	9.170	9.220	9.220	21,658,751
2024-05-08	9.150	9.230	9.000	9.160	9.160	20,699,380
2024-05-07	9.170	9.250	9.080	9.120	9.120	21,882,032
2024-05-06	9.110	9.300	8.880	9.180	9.180	37,456,693
2024-04-30	9.250	9.450	9.090	9.110	9.110	47,459,662
2024-04-29	9.190	9.190	8.730	8.830	8.830	47,594,179
2024-04-26	9.180	9.280	9.070	9.170	9.170	19,980,425
2024-04-25	9.400	9.440	9.100	9.190	9.190	19,389,879

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.4300 CNY
2022-06-29	0.5100 CNY
2021-06-17	0.2560 CNY
2020-07-08	0.2800 CNY
2019-05-15	0.3800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.