HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.510	7.640	7.420	7.480	7.480	16,361,626
2024-01-18	7.580	7.590	7.390	7.550	7.550	20,228,530
2024-01-17	7.670	7.680	7.550	7.570	7.570	15,803,923
2024-01-16	7.610	7.720	7.560	7.700	7.700	21,188,746
2024-01-15	7.550	7.640	7.490	7.600	7.600	13,578,961
2024-01-12	7.540	7.620	7.520	7.540	7.540	13,453,878
2024-01-11	7.550	7.600	7.480	7.500	7.500	11,825,117
2024-01-10	7.490	7.610	7.470	7.570	7.570	14,266,481
2024-01-09	7.440	7.540	7.290	7.490	7.490	17,891,102
2024-01-08	7.610	7.620	7.370	7.410	7.410	15,101,460
2024-01-05	7.640	7.730	7.570	7.610	7.610	16,071,923
2024-01-04	7.650	7.660	7.560	7.630	7.630	14,389,262
2024-01-03	7.600	7.680	7.530	7.650	7.650	21,227,144
2024-01-02	7.390	7.640	7.360	7.580	7.580	19,411,386
2023-12-29	7.270	7.460	7.240	7.420	7.420	18,240,529
2023-12-28	7.460	7.460	7.240	7.290	7.290	21,674,037
2023-12-27	7.390	7.460	7.340	7.420	7.420	14,666,709
2023-12-26	7.480	7.520	7.350	7.390	7.390	10,225,935
2023-12-25	7.570	7.570	7.400	7.500	7.500	12,791,425
2023-12-22	7.550	7.650	7.530	7.570	7.570	18,773,954
2023-12-21	7.490	7.570	7.450	7.560	7.560	11,508,870
2023-12-20	7.510	7.570	7.470	7.510	7.510	11,735,274
2023-12-19	7.540	7.590	7.470	7.530	7.530	9,277,853
2023-12-18	7.590	7.650	7.430	7.550	7.550	20,318,882
2023-12-15	7.600	7.640	7.520	7.520	7.520	13,729,120
2023-12-14	7.550	7.640	7.510	7.570	7.570	17,446,982
2023-12-13	7.660	7.670	7.500	7.530	7.530	9,570,457
2023-12-12	7.580	7.670	7.550	7.620	7.620	15,457,544
2023-12-11	7.530	7.630	7.390	7.600	7.600	29,701,438
2023-12-08	7.520	7.720	7.430	7.720	7.720	26,456,814
2023-12-07	7.510	7.600	7.470	7.570	7.570	17,068,354
2023-12-06	7.470	7.550	7.450	7.510	7.510	13,021,553
2023-12-05	7.470	7.540	7.440	7.470	7.470	14,418,040
2023-12-04	7.500	7.560	7.450	7.490	7.490	9,860,977
2023-12-01	7.550	7.590	7.420	7.500	7.500	14,094,843
2023-11-30	7.540	7.630	7.450	7.580	7.580	27,296,256
2023-11-29	7.600	7.610	7.500	7.550	7.550	10,229,422
2023-11-28	7.560	7.630	7.450	7.590	7.590	14,686,392
2023-11-27	7.570	7.630	7.420	7.600	7.600	13,904,280
2023-11-24	7.550	7.570	7.460	7.550	7.550	12,957,878
2023-11-23	7.370	7.560	7.320	7.500	7.500	16,917,281
2023-11-22	7.310	7.400	7.280	7.330	7.330	9,606,700
2023-11-21	7.350	7.390	7.300	7.320	7.320	7,116,528
2023-11-20	7.310	7.400	7.170	7.350	7.350	13,342,225
2023-11-17	7.280	7.330	7.170	7.310	7.310	9,813,000
2023-11-16	7.250	7.420	7.210	7.320	7.320	18,558,657
2023-11-15	7.210	7.240	7.140	7.210	7.210	9,001,400
2023-11-14	7.150	7.190	7.110	7.150	7.150	6,548,255
2023-11-13	7.180	7.190	7.030	7.130	7.130	11,356,301
2023-11-10	7.150	7.300	7.140	7.150	7.150	13,767,788
2023-11-09	7.190	7.250	7.120	7.200	7.200	9,724,835
2023-11-08	7.050	7.230	6.920	7.200	7.200	28,264,875
2023-11-07	7.240	7.280	7.000	7.060	7.060	34,479,664
2023-11-06	7.440	7.440	7.190	7.290	7.290	25,222,071
2023-11-03	7.430	7.570	7.370	7.430	7.430	12,471,082
2023-11-02	7.400	7.530	7.350	7.390	7.390	11,295,535
2023-11-01	7.430	7.500	7.240	7.380	7.380	24,070,979
2023-10-31	7.650	7.700	7.430	7.440	7.440	11,198,838
2023-10-30	7.740	7.760	7.560	7.620	7.620	14,418,259
2023-10-27	7.580	7.780	7.530	7.740	7.740	10,444,250

← NewerPage 12 of 21 · 1,215 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.