HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.490	6.570	6.330	6.480	6.071	17,777,583
2023-04-25	6.380	6.540	6.300	6.530	6.118	25,073,982
2023-04-24	6.380	6.520	6.320	6.370	5.968	21,092,003
2023-04-21	6.250	6.460	6.210	6.370	5.968	17,121,900
2023-04-20	6.310	6.310	6.150	6.220	5.828	8,013,451
2023-04-19	6.350	6.390	6.240	6.300	5.903	8,260,200
2023-04-18	6.150	6.350	6.120	6.320	5.922	14,104,100
2023-04-17	6.150	6.200	6.110	6.150	5.762	31,513,100
2023-04-14	6.270	6.340	6.110	6.140	5.753	14,876,500
2023-04-13	6.350	6.370	6.200	6.230	5.837	11,871,504
2023-04-12	6.120	6.380	6.120	6.350	5.950	17,798,461
2023-04-11	6.100	6.200	6.090	6.170	5.781	10,313,900
2023-04-10	6.160	6.200	6.080	6.120	5.734	10,639,700
2023-04-07	6.170	6.210	6.150	6.170	5.781	8,164,001
2023-04-06	6.230	6.290	6.150	6.150	5.762	11,616,072
2023-04-04	6.180	6.310	6.150	6.210	5.819	14,164,100
2023-04-03	6.240	6.290	6.150	6.150	5.762	18,484,172
2023-03-31	6.290	6.360	6.190	6.240	5.847	13,197,605
2023-03-30	6.200	6.300	6.130	6.280	5.884	14,211,146
2023-03-29	6.310	6.390	6.140	6.180	5.790	15,935,410
2023-03-28	6.230	6.320	6.160	6.270	5.875	16,604,313
2023-03-27	6.450	6.490	6.150	6.180	5.790	16,236,311
2023-03-24	6.530	6.600	6.420	6.460	6.053	16,304,882
2023-03-23	6.560	6.690	6.490	6.530	6.118	19,269,100
2023-03-22	6.740	6.740	6.500	6.550	6.137	27,158,776
2023-03-21	6.320	6.810	6.280	6.760	6.334	45,709,885
2023-03-20	6.210	6.340	6.170	6.280	5.884	24,829,430
2023-03-17	6.240	6.260	6.140	6.210	5.819	14,097,136
2023-03-16	6.120	6.250	6.090	6.200	5.809	17,672,760
2023-03-15	6.110	6.180	6.020	6.120	5.734	12,618,000
2023-03-14	6.340	6.340	6.040	6.100	5.715	23,766,178
2023-03-13	6.200	6.400	6.160	6.340	5.940	29,624,986
2023-03-10	6.150	6.370	6.120	6.200	5.809	26,191,200
2023-03-09	6.040	6.240	6.040	6.140	5.753	23,607,622
2023-03-08	5.970	6.080	5.950	6.020	5.640	12,674,400
2023-03-07	6.070	6.100	5.940	5.980	5.603	24,514,313
2023-03-06	6.100	6.190	6.020	6.090	5.706	16,334,319
2023-03-03	6.140	6.140	6.040	6.100	5.715	12,912,200
2023-03-02	6.190	6.190	6.060	6.140	5.753	18,957,300
2023-03-01	6.250	6.250	6.010	6.140	5.753	30,247,605
2023-02-28	6.200	6.320	6.160	6.200	5.809	21,951,804
2023-02-27	6.260	6.310	6.170	6.210	5.819	31,524,500
2023-02-24	6.120	6.320	6.110	6.260	5.865	44,488,499
2023-02-23	5.850	6.230	5.850	6.120	5.734	59,087,187
2023-02-22	5.680	5.890	5.590	5.850	5.481	35,795,825
2023-02-21	5.510	5.740	5.500	5.680	5.322	36,641,459
2023-02-20	5.470	5.520	5.390	5.500	5.153	19,991,849
2023-02-17	5.320	5.520	5.310	5.470	5.125	24,137,653
2023-02-16	5.380	5.520	5.290	5.340	5.003	27,160,749
2023-02-15	5.270	5.360	5.200	5.350	5.013	17,588,316
2023-02-14	5.250	5.380	5.240	5.260	4.928	16,919,938
2023-02-13	5.070	5.240	5.040	5.240	4.910	22,970,340
2023-02-10	5.120	5.140	5.050	5.070	4.750	17,509,726
2023-02-09	5.140	5.140	5.090	5.130	4.807	8,339,200
2023-02-08	5.150	5.160	5.080	5.120	4.797	11,959,441
2023-02-07	5.180	5.210	5.090	5.140	4.816	9,984,001
2023-02-06	5.250	5.270	5.140	5.170	4.844	13,816,678
2023-02-03	5.270	5.320	5.220	5.250	4.919	12,153,720
2023-02-02	5.260	5.310	5.220	5.280	4.947	12,971,823
2023-02-01	5.260	5.310	5.230	5.240	4.910	10,905,801

← NewerPage 15 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.