HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.290 | 5.310 | 5.210 | 5.260 | 4.928 | 10,025,196 |
| 2023-01-30 | 5.400 | 5.490 | 5.290 | 5.290 | 4.957 | 12,659,081 |
| 2023-01-20 | 5.330 | 5.370 | 5.310 | 5.340 | 5.003 | 5,682,541 |
| 2023-01-19 | 5.350 | 5.360 | 5.260 | 5.330 | 4.994 | 7,151,152 |
| 2023-01-18 | 5.350 | 5.400 | 5.310 | 5.330 | 4.994 | 6,822,500 |
| 2023-01-17 | 5.410 | 5.460 | 5.300 | 5.340 | 5.003 | 9,046,504 |
| 2023-01-16 | 5.400 | 5.520 | 5.350 | 5.420 | 5.078 | 13,819,239 |
| 2023-01-13 | 5.370 | 5.380 | 5.320 | 5.330 | 4.994 | 5,747,903 |
| 2023-01-12 | 5.350 | 5.380 | 5.320 | 5.370 | 5.031 | 7,385,170 |
| 2023-01-11 | 5.350 | 5.400 | 5.270 | 5.380 | 5.041 | 11,227,348 |
| 2023-01-10 | 5.340 | 5.420 | 5.290 | 5.380 | 5.041 | 10,176,465 |
| 2023-01-09 | 5.300 | 5.380 | 5.270 | 5.320 | 4.985 | 11,107,168 |
| 2023-01-06 | 5.380 | 5.400 | 5.280 | 5.320 | 4.985 | 12,232,530 |
| 2023-01-05 | 5.340 | 5.420 | 5.270 | 5.370 | 5.031 | 14,446,766 |
| 2023-01-04 | 5.320 | 5.420 | 5.300 | 5.330 | 4.994 | 14,882,487 |
| 2023-01-03 | 5.270 | 5.370 | 5.270 | 5.310 | 4.975 | 13,220,800 |
| 2022-12-30 | 5.250 | 5.340 | 5.200 | 5.300 | 4.966 | 10,931,247 |
| 2022-12-29 | 5.310 | 5.320 | 5.210 | 5.270 | 4.938 | 9,883,111 |
| 2022-12-28 | 5.270 | 5.360 | 5.240 | 5.300 | 4.966 | 12,751,010 |
| 2022-12-27 | 5.380 | 5.420 | 5.290 | 5.310 | 4.975 | 11,115,960 |
| 2022-12-26 | 5.350 | 5.480 | 5.350 | 5.370 | 5.031 | 18,129,843 |
| 2022-12-23 | 5.480 | 5.500 | 5.320 | 5.350 | 5.013 | 12,728,124 |
| 2022-12-22 | 5.510 | 5.520 | 5.400 | 5.430 | 5.088 | 17,338,213 |
| 2022-12-21 | 5.510 | 5.560 | 5.430 | 5.450 | 5.106 | 14,944,879 |
| 2022-12-20 | 5.550 | 5.680 | 5.480 | 5.500 | 5.153 | 25,370,118 |
| 2022-12-19 | 5.550 | 5.620 | 5.420 | 5.460 | 5.116 | 25,329,196 |
| 2022-12-16 | 5.530 | 5.680 | 5.500 | 5.580 | 5.228 | 24,592,950 |
| 2022-12-15 | 5.740 | 5.950 | 5.570 | 5.630 | 5.275 | 40,267,860 |
| 2022-12-14 | 5.570 | 5.780 | 5.520 | 5.720 | 5.359 | 39,291,832 |
| 2022-12-13 | 5.430 | 5.610 | 5.420 | 5.550 | 5.200 | 32,723,429 |
| 2022-12-12 | 5.290 | 5.550 | 5.290 | 5.490 | 5.144 | 67,165,985 |
| 2022-12-09 | 5.550 | 5.550 | 5.170 | 5.170 | 4.844 | 85,669,302 |
| 2022-12-08 | 5.540 | 5.630 | 5.470 | 5.560 | 5.209 | 62,105,214 |
| 2022-12-07 | 5.370 | 5.570 | 5.360 | 5.450 | 5.106 | 68,644,358 |
| 2022-12-06 | 5.240 | 5.410 | 5.230 | 5.290 | 4.957 | 44,193,768 |
| 2022-12-05 | 5.040 | 5.320 | 5.030 | 5.210 | 4.882 | 64,607,917 |
| 2022-12-02 | 4.910 | 5.020 | 4.910 | 4.980 | 4.666 | 19,559,510 |
| 2022-12-01 | 4.920 | 4.980 | 4.850 | 4.940 | 4.629 | 22,789,000 |
| 2022-11-30 | 4.890 | 4.950 | 4.840 | 4.880 | 4.572 | 21,239,100 |
| 2022-11-29 | 4.730 | 4.910 | 4.720 | 4.880 | 4.572 | 33,929,398 |
| 2022-11-28 | 4.660 | 4.830 | 4.600 | 4.780 | 4.479 | 52,598,026 |
| 2022-11-25 | 4.580 | 4.610 | 4.550 | 4.590 | 4.301 | 8,564,831 |
| 2022-11-24 | 4.530 | 4.580 | 4.510 | 4.560 | 4.273 | 10,057,998 |
| 2022-11-23 | 4.520 | 4.550 | 4.470 | 4.510 | 4.226 | 9,849,756 |
| 2022-11-22 | 4.510 | 4.580 | 4.490 | 4.540 | 4.254 | 11,578,412 |
| 2022-11-21 | 4.540 | 4.550 | 4.460 | 4.500 | 4.216 | 9,897,648 |
| 2022-11-18 | 4.530 | 4.580 | 4.520 | 4.570 | 4.282 | 11,791,842 |
| 2022-11-17 | 4.510 | 4.570 | 4.490 | 4.550 | 4.263 | 11,572,367 |
| 2022-11-16 | 4.530 | 4.530 | 4.480 | 4.510 | 4.226 | 10,080,268 |
| 2022-11-15 | 4.490 | 4.530 | 4.460 | 4.510 | 4.226 | 9,343,207 |
| 2022-11-14 | 4.470 | 4.560 | 4.450 | 4.490 | 4.207 | 12,658,685 |
| 2022-11-11 | 4.470 | 4.520 | 4.460 | 4.470 | 4.188 | 14,111,440 |
| 2022-11-10 | 4.370 | 4.460 | 4.340 | 4.420 | 4.141 | 8,552,600 |
| 2022-11-09 | 4.370 | 4.410 | 4.360 | 4.400 | 4.123 | 8,782,724 |
| 2022-11-08 | 4.390 | 4.410 | 4.350 | 4.380 | 4.104 | 6,634,331 |
| 2022-11-07 | 4.350 | 4.420 | 4.330 | 4.390 | 4.113 | 12,549,476 |
| 2022-11-04 | 4.310 | 4.380 | 4.290 | 4.370 | 4.095 | 11,443,805 |
| 2022-11-03 | 4.330 | 4.340 | 4.280 | 4.300 | 4.029 | 8,500,006 |
| 2022-11-02 | 4.350 | 4.370 | 4.320 | 4.350 | 4.076 | 9,270,596 |
| 2022-11-01 | 4.280 | 4.360 | 4.250 | 4.350 | 4.076 | 12,636,481 |
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.