HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.530 | 4.600 | 4.520 | 4.590 | 4.301 | 7,898,789 |
| 2022-07-29 | 4.590 | 4.610 | 4.520 | 4.540 | 4.254 | 10,267,259 |
| 2022-07-28 | 4.620 | 4.630 | 4.590 | 4.590 | 4.301 | 7,519,541 |
| 2022-07-27 | 4.610 | 4.630 | 4.570 | 4.590 | 4.301 | 6,825,850 |
| 2022-07-26 | 4.580 | 4.610 | 4.550 | 4.600 | 4.310 | 6,339,743 |
| 2022-07-25 | 4.590 | 4.630 | 4.530 | 4.560 | 4.273 | 8,987,571 |
| 2022-07-22 | 4.610 | 4.640 | 4.530 | 4.580 | 4.291 | 9,541,435 |
| 2022-07-21 | 4.620 | 4.650 | 4.590 | 4.610 | 4.319 | 7,350,014 |
| 2022-07-20 | 4.650 | 4.660 | 4.620 | 4.630 | 4.338 | 8,664,465 |
| 2022-07-19 | 4.580 | 4.650 | 4.560 | 4.640 | 4.347 | 11,197,625 |
| 2022-07-18 | 4.480 | 4.600 | 4.480 | 4.580 | 4.291 | 12,156,291 |
| 2022-07-15 | 4.590 | 4.590 | 4.480 | 4.480 | 4.198 | 15,341,726 |
| 2022-07-14 | 4.600 | 4.610 | 4.550 | 4.580 | 4.291 | 10,108,300 |
| 2022-07-13 | 4.620 | 4.630 | 4.590 | 4.600 | 4.310 | 11,422,837 |
| 2022-07-12 | 4.680 | 4.690 | 4.600 | 4.610 | 4.319 | 13,662,200 |
| 2022-07-11 | 4.750 | 4.760 | 4.660 | 4.690 | 4.394 | 13,269,103 |
| 2022-07-08 | 4.790 | 4.790 | 4.730 | 4.740 | 4.441 | 14,420,700 |
| 2022-07-07 | 4.830 | 4.870 | 4.770 | 4.770 | 4.469 | 17,144,500 |
| 2022-07-06 | 4.950 | 4.950 | 4.780 | 4.830 | 4.526 | 25,777,500 |
| 2022-07-05 | 5.030 | 5.080 | 4.870 | 4.930 | 4.619 | 27,176,679 |
| 2022-07-04 | 4.880 | 5.060 | 4.830 | 5.000 | 4.685 | 36,708,831 |
| 2022-07-01 | 4.770 | 4.850 | 4.750 | 4.830 | 4.526 | 18,823,857 |
| 2022-06-30 | 4.770 | 4.880 | 4.740 | 4.750 | 4.451 | 37,308,552 |
| 2022-06-29 | 4.850 | 4.850 | 4.750 | 4.760 | 4.460 | 28,727,003 |
| 2022-06-28 | 5.310 | 5.330 | 5.250 | 5.320 | 4.507 | 31,736,052 |
| 2022-06-27 | 5.330 | 5.330 | 5.280 | 5.290 | 4.481 | 24,457,793 |
| 2022-06-24 | 5.310 | 5.330 | 5.270 | 5.300 | 4.490 | 17,947,762 |
| 2022-06-23 | 5.350 | 5.360 | 5.280 | 5.300 | 4.490 | 23,114,028 |
| 2022-06-22 | 5.350 | 5.360 | 5.270 | 5.290 | 4.481 | 15,898,424 |
| 2022-06-21 | 5.330 | 5.390 | 5.280 | 5.350 | 4.532 | 17,377,740 |
| 2022-06-20 | 5.290 | 5.340 | 5.250 | 5.320 | 4.507 | 15,944,089 |
| 2022-06-17 | 5.230 | 5.290 | 5.200 | 5.270 | 4.464 | 12,852,110 |
| 2022-06-16 | 5.270 | 5.300 | 5.220 | 5.240 | 4.439 | 15,842,641 |
| 2022-06-15 | 5.250 | 5.350 | 5.220 | 5.250 | 4.447 | 26,491,638 |
| 2022-06-14 | 5.130 | 5.240 | 5.070 | 5.230 | 4.431 | 17,892,575 |
| 2022-06-13 | 5.230 | 5.270 | 5.100 | 5.140 | 4.354 | 19,870,402 |
| 2022-06-10 | 5.160 | 5.240 | 5.150 | 5.230 | 4.431 | 17,494,000 |
| 2022-06-09 | 5.170 | 5.210 | 5.140 | 5.190 | 4.397 | 12,314,884 |
| 2022-06-08 | 5.210 | 5.210 | 5.130 | 5.180 | 4.388 | 14,157,139 |
| 2022-06-07 | 5.250 | 5.250 | 5.180 | 5.200 | 4.405 | 12,436,586 |
| 2022-06-06 | 5.250 | 5.260 | 5.200 | 5.240 | 4.439 | 12,499,800 |
| 2022-06-02 | 5.180 | 5.270 | 5.130 | 5.250 | 4.447 | 13,496,765 |
| 2022-06-01 | 5.120 | 5.250 | 5.100 | 5.180 | 4.388 | 17,612,360 |
| 2022-05-31 | 5.100 | 5.140 | 5.070 | 5.130 | 4.346 | 12,504,467 |
| 2022-05-30 | 5.100 | 5.110 | 5.070 | 5.100 | 4.320 | 10,205,867 |
| 2022-05-27 | 5.090 | 5.100 | 5.040 | 5.080 | 4.303 | 9,501,287 |
| 2022-05-26 | 5.020 | 5.080 | 4.990 | 5.080 | 4.303 | 10,664,529 |
| 2022-05-25 | 4.960 | 5.010 | 4.940 | 5.000 | 4.236 | 8,247,201 |
| 2022-05-24 | 5.150 | 5.160 | 4.930 | 4.950 | 4.193 | 20,103,639 |
| 2022-05-23 | 5.150 | 5.170 | 5.110 | 5.140 | 4.354 | 10,303,500 |
| 2022-05-20 | 5.100 | 5.170 | 5.070 | 5.160 | 4.371 | 16,737,691 |
| 2022-05-19 | 5.030 | 5.090 | 5.000 | 5.080 | 4.303 | 14,048,809 |
| 2022-05-18 | 5.060 | 5.150 | 5.050 | 5.080 | 4.303 | 14,090,311 |
| 2022-05-17 | 5.130 | 5.170 | 5.030 | 5.070 | 4.295 | 14,397,859 |
| 2022-05-16 | 5.140 | 5.160 | 5.070 | 5.160 | 4.371 | 12,419,205 |
| 2022-05-13 | 5.110 | 5.200 | 5.100 | 5.120 | 4.337 | 12,352,190 |
| 2022-05-12 | 5.100 | 5.140 | 5.060 | 5.100 | 4.320 | 9,760,726 |
| 2022-05-11 | 5.180 | 5.220 | 5.110 | 5.120 | 4.337 | 13,747,599 |
| 2022-05-10 | 5.150 | 5.190 | 5.070 | 5.160 | 4.371 | 11,320,026 |
| 2022-05-09 | 5.020 | 5.180 | 5.020 | 5.170 | 4.380 | 13,025,127 |
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.