HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.250	7.340	7.230	7.320	7.320	11,102,557
2023-07-25	7.340	7.400	7.170	7.230	7.230	16,089,856
2023-07-24	7.400	7.470	7.310	7.340	7.340	12,438,212
2023-07-21	7.380	7.490	7.370	7.400	7.400	12,035,000
2023-07-20	7.560	7.580	7.350	7.400	7.400	12,573,100
2023-07-19	7.480	7.560	7.440	7.540	7.540	9,685,165
2023-07-18	7.510	7.600	7.450	7.490	7.490	9,615,305
2023-07-17	7.370	7.530	7.290	7.500	7.500	15,333,702
2023-07-14	7.160	7.500	7.120	7.370	7.370	18,234,237
2023-07-13	7.100	7.210	7.060	7.160	7.160	12,256,270
2023-07-12	7.270	7.290	7.090	7.110	7.110	9,268,054
2023-07-11	7.080	7.340	7.010	7.320	7.320	21,346,646
2023-07-10	7.150	7.190	7.010	7.080	7.080	9,978,516
2023-07-07	7.020	7.190	6.980	7.140	7.140	14,222,870
2023-07-06	7.070	7.200	7.000	7.010	7.010	12,229,428
2023-07-05	7.040	7.180	6.940	7.070	7.070	20,933,425
2023-07-04	7.010	7.090	6.880	7.030	7.030	15,236,138
2023-07-03	6.900	7.070	6.780	7.010	7.010	24,773,074
2023-06-30	6.620	6.990	6.550	6.880	6.880	32,554,158
2023-06-29	6.410	6.710	6.380	6.630	6.630	22,686,366
2023-06-28	6.460	6.520	6.340	6.420	6.420	11,581,831
2023-06-27	6.300	6.510	6.220	6.470	6.470	23,463,860
2023-06-26	6.560	6.560	6.270	6.290	6.290	22,538,456
2023-06-21	6.750	6.780	6.520	6.610	6.610	14,433,257
2023-06-20	6.540	6.820	6.500	6.790	6.790	26,925,326
2023-06-19	6.600	6.650	6.470	6.520	6.520	16,567,204
2023-06-16	6.660	6.900	6.570	6.610	6.610	18,312,420
2023-06-15	6.770	6.790	6.600	6.660	6.660	12,392,521
2023-06-14	6.500	6.740	6.480	6.730	6.730	17,345,716
2023-06-13	6.580	6.590	6.440	6.520	6.520	11,750,774
2023-06-12	6.490	6.600	6.350	6.580	6.580	21,478,400
2023-06-09	6.560	6.630	6.460	6.500	6.500	13,798,489
2023-06-08	6.520	6.820	6.490	6.550	6.550	24,292,019
2023-06-07	6.450	6.560	6.390	6.510	6.510	9,216,212
2023-06-06	6.390	6.600	6.290	6.500	6.500	18,112,662
2023-06-05	6.820	6.860	6.630	6.820	6.390	26,182,422
2023-06-02	7.090	7.120	6.800	6.970	6.531	24,649,744
2023-06-01	7.030	7.200	6.830	7.120	6.671	21,639,189
2023-05-31	6.950	7.110	6.920	7.030	6.587	15,033,510
2023-05-30	7.010	7.020	6.830	6.940	6.502	13,242,000
2023-05-29	7.030	7.210	6.950	7.000	6.559	18,194,977
2023-05-26	6.870	7.060	6.860	7.010	6.568	11,077,100
2023-05-25	6.950	6.950	6.760	6.870	6.437	16,099,553
2023-05-24	6.990	7.020	6.840	6.940	6.502	14,448,386
2023-05-23	7.130	7.150	6.970	6.990	6.549	13,787,800
2023-05-22	7.200	7.310	7.100	7.130	6.681	14,301,905
2023-05-19	7.230	7.310	7.110	7.240	6.784	16,836,173
2023-05-18	7.160	7.340	7.100	7.230	6.774	22,375,592
2023-05-17	7.170	7.260	7.070	7.150	6.699	14,865,465
2023-05-16	7.230	7.320	7.110	7.180	6.727	17,030,750
2023-05-15	7.310	7.390	7.050	7.240	6.784	27,116,618
2023-05-12	7.310	7.640	7.180	7.420	6.952	33,382,776
2023-05-11	7.160	7.350	7.130	7.310	6.849	18,372,629
2023-05-10	7.180	7.280	7.070	7.130	6.681	22,354,004
2023-05-09	7.420	7.520	7.150	7.160	6.709	32,255,611
2023-05-08	7.400	7.680	7.180	7.480	7.008	46,901,672
2023-05-05	6.960	7.500	6.890	7.470	6.999	59,013,386
2023-05-04	6.480	6.990	6.450	6.940	6.502	54,430,139
2023-04-28	6.600	6.600	6.100	6.450	6.043	34,734,957
2023-04-27	6.400	6.570	6.340	6.520	6.109	18,092,438

← NewerPage 14 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.