HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.280	4.360	4.250	4.350	4.076	12,636,481
2022-10-31	4.150	4.300	4.080	4.280	4.010	14,974,888
2022-10-28	4.180	4.200	4.060	4.100	3.842	9,532,679
2022-10-27	4.180	4.220	4.160	4.200	3.935	7,226,749
2022-10-26	4.150	4.200	4.130	4.170	3.907	7,381,961
2022-10-25	4.180	4.200	4.110	4.140	3.879	9,258,400
2022-10-24	4.260	4.310	4.160	4.200	3.935	7,918,253
2022-10-21	4.260	4.280	4.230	4.260	3.991	5,384,558
2022-10-20	4.280	4.300	4.250	4.250	3.982	5,329,805
2022-10-19	4.320	4.340	4.280	4.290	4.020	6,301,062
2022-10-18	4.350	4.370	4.300	4.360	4.085	11,106,104
2022-10-17	4.310	4.350	4.290	4.340	4.066	7,743,403
2022-10-14	4.320	4.360	4.300	4.330	4.057	11,275,802
2022-10-13	4.310	4.320	4.250	4.290	4.020	6,514,413
2022-10-12	4.240	4.320	4.180	4.300	4.029	8,730,735
2022-10-11	4.200	4.260	4.170	4.240	3.973	6,628,909
2022-10-10	4.230	4.320	4.200	4.210	3.945	8,838,067
2022-09-30	4.180	4.260	4.180	4.230	3.963	5,378,783
2022-09-29	4.260	4.310	4.180	4.200	3.935	7,309,325
2022-09-28	4.280	4.320	4.240	4.270	4.001	8,891,271
2022-09-27	4.130	4.280	4.130	4.280	4.010	9,264,999
2022-09-26	4.210	4.240	4.120	4.140	3.879	11,445,421
2022-09-23	4.260	4.310	4.200	4.230	3.963	9,060,532
2022-09-22	4.330	4.370	4.260	4.270	4.001	8,560,279
2022-09-21	4.310	4.370	4.240	4.350	4.076	9,449,754
2022-09-20	4.220	4.370	4.220	4.320	4.048	12,390,342
2022-09-19	4.340	4.350	4.200	4.210	3.945	15,367,472
2022-09-16	4.470	4.470	4.330	4.340	4.066	16,502,522
2022-09-15	4.510	4.540	4.420	4.450	4.169	11,639,502
2022-09-14	4.480	4.530	4.470	4.500	4.216	9,964,134
2022-09-13	4.540	4.610	4.510	4.520	4.235	10,766,391
2022-09-09	4.490	4.570	4.480	4.550	4.263	16,498,189
2022-09-08	4.480	4.490	4.440	4.490	4.207	9,142,740
2022-09-07	4.510	4.510	4.450	4.480	4.198	8,234,048
2022-09-06	4.470	4.500	4.450	4.490	4.207	9,908,482
2022-09-05	4.450	4.460	4.410	4.450	4.169	9,729,955
2022-09-02	4.450	4.480	4.430	4.450	4.169	7,507,341
2022-09-01	4.460	4.520	4.430	4.450	4.169	9,092,045
2022-08-31	4.470	4.520	4.450	4.490	4.207	13,515,551
2022-08-30	4.460	4.500	4.450	4.480	4.198	7,713,434
2022-08-29	4.430	4.480	4.380	4.470	4.188	13,871,382
2022-08-26	4.470	4.470	4.420	4.450	4.169	11,728,728
2022-08-25	4.440	4.460	4.390	4.460	4.179	9,064,568
2022-08-24	4.480	4.510	4.400	4.420	4.141	9,082,496
2022-08-23	4.510	4.510	4.460	4.490	4.207	8,218,739
2022-08-22	4.460	4.530	4.440	4.490	4.207	11,115,870
2022-08-19	4.460	4.500	4.450	4.450	4.169	6,708,996
2022-08-18	4.520	4.530	4.460	4.460	4.179	7,008,015
2022-08-17	4.510	4.530	4.470	4.530	4.244	5,530,008
2022-08-16	4.520	4.540	4.490	4.500	4.216	5,983,287
2022-08-15	4.560	4.560	4.510	4.530	4.244	7,130,400
2022-08-12	4.530	4.560	4.500	4.560	4.273	6,950,934
2022-08-11	4.420	4.540	4.410	4.530	4.244	13,083,048
2022-08-10	4.430	4.440	4.380	4.400	4.123	8,487,259
2022-08-09	4.460	4.470	4.420	4.440	4.160	7,410,832
2022-08-08	4.460	4.470	4.420	4.460	4.179	7,736,265
2022-08-05	4.460	4.480	4.400	4.450	4.169	9,791,311
2022-08-04	4.390	4.460	4.380	4.440	4.160	7,892,500
2022-08-03	4.430	4.500	4.360	4.370	4.095	9,251,100
2022-08-02	4.560	4.560	4.360	4.440	4.160	16,537,045

← NewerPage 17 of 21 · 1,213 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.