HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.210 | 9.390 | 9.140 | 9.390 | 9.390 | 15,976,690 |
| 2024-04-23 | 9.360 | 9.450 | 9.160 | 9.200 | 9.200 | 18,610,407 |
| 2024-04-22 | 9.430 | 9.500 | 9.310 | 9.400 | 9.400 | 17,451,328 |
| 2024-04-19 | 9.220 | 9.550 | 9.170 | 9.400 | 9.400 | 26,183,708 |
| 2024-04-18 | 9.220 | 9.450 | 9.080 | 9.230 | 9.230 | 27,360,117 |
| 2024-04-17 | 9.310 | 9.350 | 9.160 | 9.200 | 9.200 | 30,816,639 |
| 2024-04-16 | 9.350 | 9.470 | 9.210 | 9.280 | 9.280 | 26,566,821 |
| 2024-04-15 | 9.350 | 9.520 | 9.250 | 9.370 | 9.370 | 30,431,979 |
| 2024-04-12 | 9.140 | 9.370 | 9.080 | 9.310 | 9.310 | 20,442,987 |
| 2024-04-11 | 9.130 | 9.320 | 9.060 | 9.130 | 9.130 | 27,359,257 |
| 2024-04-10 | 9.240 | 9.340 | 9.110 | 9.230 | 9.230 | 24,549,799 |
| 2024-04-09 | 9.340 | 9.360 | 9.200 | 9.270 | 9.270 | 24,483,738 |
| 2024-04-08 | 9.190 | 9.450 | 9.140 | 9.340 | 9.340 | 35,251,065 |
| 2024-04-03 | 8.930 | 9.380 | 8.930 | 9.260 | 9.260 | 50,786,515 |
| 2024-04-02 | 8.830 | 9.000 | 8.710 | 8.900 | 8.900 | 22,910,092 |
| 2024-04-01 | 8.980 | 9.080 | 8.740 | 8.850 | 8.850 | 28,868,184 |
| 2024-03-29 | 8.790 | 9.000 | 8.710 | 9.000 | 9.000 | 11,463,850 |
| 2024-03-28 | 8.530 | 8.900 | 8.500 | 8.770 | 8.770 | 30,488,602 |
| 2024-03-27 | 8.620 | 8.690 | 8.530 | 8.540 | 8.540 | 15,969,193 |
| 2024-03-26 | 8.460 | 8.670 | 8.440 | 8.620 | 8.620 | 22,830,841 |
| 2024-03-25 | 8.410 | 8.710 | 8.350 | 8.540 | 8.540 | 22,478,382 |
| 2024-03-22 | 8.330 | 8.510 | 8.200 | 8.420 | 8.420 | 21,368,184 |
| 2024-03-21 | 8.420 | 8.440 | 8.300 | 8.340 | 8.340 | 17,623,041 |
| 2024-03-20 | 8.470 | 8.540 | 8.370 | 8.420 | 8.420 | 25,959,024 |
| 2024-03-19 | 8.670 | 8.700 | 8.480 | 8.560 | 8.560 | 19,292,698 |
| 2024-03-18 | 8.600 | 8.690 | 8.400 | 8.680 | 8.680 | 31,783,744 |
| 2024-03-15 | 8.750 | 8.800 | 8.600 | 8.700 | 8.700 | 24,966,529 |
| 2024-03-14 | 8.720 | 8.790 | 8.530 | 8.730 | 8.730 | 33,893,786 |
| 2024-03-13 | 8.610 | 8.820 | 8.610 | 8.800 | 8.800 | 26,108,784 |
| 2024-03-12 | 8.970 | 9.050 | 8.580 | 8.680 | 8.680 | 34,845,394 |
| 2024-03-11 | 8.910 | 9.040 | 8.780 | 8.990 | 8.990 | 34,676,171 |
| 2024-03-08 | 8.630 | 9.000 | 8.600 | 8.980 | 8.980 | 45,114,784 |
| 2024-03-07 | 8.700 | 8.820 | 8.580 | 8.630 | 8.630 | 28,290,888 |
| 2024-03-06 | 8.680 | 8.790 | 8.630 | 8.690 | 8.690 | 26,091,091 |
| 2024-03-05 | 8.760 | 8.800 | 8.640 | 8.690 | 8.690 | 23,775,409 |
| 2024-03-04 | 8.450 | 8.850 | 8.420 | 8.750 | 8.750 | 37,919,824 |
| 2024-03-01 | 8.600 | 8.720 | 8.490 | 8.550 | 8.550 | 28,674,990 |
| 2024-02-29 | 8.230 | 8.710 | 8.180 | 8.630 | 8.630 | 51,807,023 |
| 2024-02-28 | 8.290 | 8.380 | 8.180 | 8.230 | 8.230 | 37,570,899 |
| 2024-02-27 | 8.040 | 8.330 | 8.000 | 8.310 | 8.310 | 28,948,301 |
| 2024-02-26 | 8.110 | 8.140 | 7.930 | 8.060 | 8.060 | 24,455,159 |
| 2024-02-23 | 8.260 | 8.310 | 8.050 | 8.150 | 8.150 | 32,333,093 |
| 2024-02-22 | 8.260 | 8.360 | 8.120 | 8.210 | 8.210 | 30,925,413 |
| 2024-02-21 | 8.250 | 8.640 | 8.190 | 8.270 | 8.270 | 50,106,842 |
| 2024-02-20 | 8.120 | 8.360 | 8.050 | 8.300 | 8.300 | 48,089,073 |
| 2024-02-19 | 7.950 | 8.190 | 7.800 | 8.140 | 8.140 | 50,131,998 |
| 2024-02-08 | 8.010 | 8.120 | 7.860 | 7.950 | 7.950 | 52,225,402 |
| 2024-02-07 | 7.700 | 8.190 | 7.660 | 8.120 | 8.120 | 53,032,588 |
| 2024-02-06 | 7.680 | 7.790 | 7.620 | 7.700 | 7.700 | 36,011,830 |
| 2024-02-05 | 7.670 | 7.790 | 7.520 | 7.730 | 7.730 | 33,999,778 |
| 2024-02-02 | 7.720 | 7.780 | 7.510 | 7.630 | 7.630 | 26,828,549 |
| 2024-02-01 | 7.650 | 7.740 | 7.600 | 7.720 | 7.720 | 25,376,532 |
| 2024-01-31 | 7.540 | 7.740 | 7.520 | 7.680 | 7.680 | 33,070,127 |
| 2024-01-30 | 7.570 | 7.760 | 7.530 | 7.600 | 7.600 | 31,316,292 |
| 2024-01-29 | 7.590 | 7.740 | 7.550 | 7.590 | 7.590 | 18,747,380 |
| 2024-01-26 | 7.390 | 7.630 | 7.390 | 7.590 | 7.590 | 30,013,687 |
| 2024-01-25 | 7.400 | 7.450 | 7.290 | 7.410 | 7.410 | 12,950,009 |
| 2024-01-24 | 7.310 | 7.530 | 7.260 | 7.390 | 7.390 | 16,312,423 |
| 2024-01-23 | 7.200 | 7.350 | 7.080 | 7.300 | 7.300 | 15,765,964 |
| 2024-01-22 | 7.420 | 7.490 | 7.190 | 7.200 | 7.200 | 14,766,629 |
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.