HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.360	7.590	7.330	7.580	7.580	11,152,707
2023-10-25	7.610	7.660	7.350	7.380	7.380	17,974,497
2023-10-24	7.380	7.590	7.330	7.580	7.580	15,512,110
2023-10-23	7.450	7.520	7.330	7.380	7.380	7,462,591
2023-10-20	7.530	7.590	7.420	7.460	7.460	9,156,995
2023-10-19	7.580	7.620	7.490	7.550	7.550	8,853,931
2023-10-18	7.790	7.800	7.540	7.580	7.580	13,822,907
2023-10-17	7.760	7.840	7.700	7.830	7.830	15,839,100
2023-10-16	7.600	7.780	7.550	7.720	7.720	13,763,655
2023-10-13	7.520	7.600	7.480	7.580	7.580	9,445,501
2023-10-12	7.670	7.720	7.510	7.550	7.550	11,040,989
2023-10-11	7.800	7.800	7.640	7.640	7.640	10,410,701
2023-10-10	7.750	7.900	7.650	7.770	7.770	19,497,200
2023-10-09	7.660	7.750	7.610	7.730	7.730	17,257,159
2023-09-28	7.660	7.750	7.600	7.680	7.680	10,790,630
2023-09-27	7.670	7.710	7.620	7.640	7.640	8,157,852
2023-09-26	7.740	7.740	7.650	7.710	7.710	10,559,250
2023-09-25	7.690	7.830	7.650	7.740	7.740	15,786,021
2023-09-22	7.590	7.710	7.550	7.710	7.710	18,870,557
2023-09-21	7.660	7.680	7.520	7.580	7.580	14,891,262
2023-09-20	7.670	7.780	7.620	7.680	7.680	14,363,705
2023-09-19	7.690	7.770	7.620	7.650	7.650	12,808,077
2023-09-18	7.600	7.720	7.460	7.660	7.660	20,210,391
2023-09-15	7.580	7.760	7.550	7.760	7.760	21,341,316
2023-09-14	7.560	7.600	7.500	7.570	7.570	13,733,884
2023-09-13	7.430	7.590	7.420	7.560	7.560	13,448,991
2023-09-12	7.430	7.460	7.350	7.440	7.440	8,926,377
2023-09-11	7.200	7.480	7.190	7.460	7.460	18,769,363
2023-09-08	7.340	7.340	7.150	7.170	7.170	17,987,100
2023-09-07	7.220	7.400	7.130	7.340	7.340	21,564,502
2023-09-06	6.990	7.270	6.940	7.230	7.230	26,905,848
2023-09-05	7.140	7.140	6.900	7.010	7.010	43,473,008
2023-09-04	7.690	7.700	7.110	7.150	7.150	47,929,621
2023-09-01	7.640	7.750	7.550	7.620	7.620	28,879,439
2023-08-31	7.600	7.820	7.490	7.540	7.540	31,226,270
2023-08-30	7.230	7.430	7.180	7.340	7.340	12,233,629
2023-08-29	7.040	7.260	7.030	7.190	7.190	12,633,300
2023-08-28	7.300	7.350	6.990	7.070	7.070	15,814,043
2023-08-25	7.180	7.180	6.990	7.030	7.030	8,946,329
2023-08-24	7.120	7.220	7.030	7.130	7.130	12,097,776
2023-08-23	7.070	7.180	7.010	7.120	7.120	13,460,259
2023-08-22	7.060	7.110	6.970	7.050	7.050	12,180,149
2023-08-21	7.190	7.190	6.990	7.050	7.050	13,848,991
2023-08-18	7.290	7.420	7.140	7.220	7.220	8,710,800
2023-08-17	7.220	7.330	7.130	7.320	7.320	9,840,625
2023-08-16	7.100	7.260	7.050	7.210	7.210	15,169,100
2023-08-15	6.970	7.110	6.940	7.100	7.100	14,719,648
2023-08-14	6.870	7.060	6.780	6.990	6.990	13,314,796
2023-08-11	6.970	7.120	6.850	6.910	6.910	12,770,300
2023-08-10	7.040	7.110	6.970	7.010	7.010	10,321,900
2023-08-09	7.090	7.120	7.000	7.070	7.070	8,194,700
2023-08-08	7.110	7.190	7.060	7.110	7.110	8,147,202
2023-08-07	7.200	7.200	7.020	7.110	7.110	17,244,309
2023-08-04	7.380	7.400	7.120	7.260	7.260	16,765,800
2023-08-03	7.470	7.470	7.280	7.350	7.350	12,171,430
2023-08-02	7.560	7.630	7.430	7.460	7.460	10,349,403
2023-08-01	7.500	7.570	7.420	7.550	7.550	10,791,696
2023-07-31	7.480	7.640	7.290	7.470	7.470	19,000,889
2023-07-28	7.240	7.580	7.230	7.460	7.460	11,654,736
2023-07-27	7.300	7.400	7.230	7.320	7.320	10,869,846

← NewerPage 13 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.