HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.120 | 5.170 | 5.040 | 5.060 | 4.287 | 15,068,203 |
| 2022-05-05 | 5.160 | 5.250 | 5.140 | 5.190 | 4.397 | 14,820,744 |
| 2022-04-29 | 5.010 | 5.250 | 4.990 | 5.210 | 4.414 | 28,132,478 |
| 2022-04-28 | 5.060 | 5.150 | 4.880 | 4.950 | 4.193 | 18,474,332 |
| 2022-04-27 | 4.770 | 4.870 | 4.680 | 4.870 | 4.126 | 12,898,798 |
| 2022-04-26 | 5.090 | 5.150 | 4.860 | 4.890 | 4.143 | 16,447,209 |
| 2022-04-25 | 5.320 | 5.340 | 5.070 | 5.070 | 4.295 | 20,051,845 |
| 2022-04-22 | 5.090 | 5.350 | 5.040 | 5.310 | 4.498 | 15,197,264 |
| 2022-04-21 | 5.200 | 5.310 | 5.080 | 5.100 | 4.320 | 12,696,246 |
| 2022-04-20 | 5.270 | 5.330 | 5.220 | 5.230 | 4.431 | 9,031,500 |
| 2022-04-19 | 5.220 | 5.310 | 5.200 | 5.300 | 4.490 | 7,444,325 |
| 2022-04-18 | 5.280 | 5.280 | 5.190 | 5.240 | 4.439 | 6,989,500 |
| 2022-04-15 | 5.270 | 5.310 | 5.250 | 5.290 | 4.481 | 6,171,227 |
| 2022-04-14 | 5.330 | 5.330 | 5.260 | 5.270 | 4.464 | 6,344,355 |
| 2022-04-13 | 5.240 | 5.350 | 5.190 | 5.260 | 4.456 | 8,377,489 |
| 2022-04-12 | 5.160 | 5.260 | 5.110 | 5.260 | 4.456 | 9,015,416 |
| 2022-04-11 | 5.310 | 5.310 | 5.150 | 5.180 | 4.388 | 9,236,400 |
| 2022-04-08 | 5.340 | 5.350 | 5.210 | 5.280 | 4.473 | 9,172,746 |
| 2022-04-07 | 5.440 | 5.450 | 5.280 | 5.290 | 4.481 | 11,465,229 |
| 2022-04-06 | 5.410 | 5.450 | 5.370 | 5.430 | 4.600 | 11,953,774 |
| 2022-04-01 | 5.390 | 5.430 | 5.340 | 5.410 | 4.583 | 10,763,609 |
| 2022-03-31 | 5.380 | 5.470 | 5.360 | 5.410 | 4.583 | 9,072,823 |
| 2022-03-30 | 5.400 | 5.410 | 5.350 | 5.390 | 4.566 | 8,479,621 |
| 2022-03-29 | 5.450 | 5.460 | 5.340 | 5.370 | 4.549 | 6,982,408 |
| 2022-03-28 | 5.390 | 5.470 | 5.340 | 5.440 | 4.608 | 6,464,247 |
| 2022-03-25 | 5.430 | 5.530 | 5.420 | 5.430 | 4.600 | 5,856,737 |
| 2022-03-24 | 5.430 | 5.470 | 5.410 | 5.420 | 4.591 | 3,634,810 |
| 2022-03-23 | 5.540 | 5.540 | 5.430 | 5.480 | 4.642 | 5,465,100 |
| 2022-03-22 | 5.380 | 5.530 | 5.380 | 5.510 | 4.668 | 7,485,794 |
| 2022-03-21 | 5.450 | 5.500 | 5.380 | 5.410 | 4.583 | 6,465,463 |
| 2022-03-18 | 5.390 | 5.480 | 5.290 | 5.460 | 4.625 | 6,516,000 |
| 2022-03-17 | 5.400 | 5.590 | 5.370 | 5.380 | 4.558 | 8,043,600 |
| 2022-03-16 | 5.300 | 5.450 | 5.070 | 5.380 | 4.558 | 11,246,059 |
| 2022-03-15 | 5.510 | 5.530 | 5.200 | 5.200 | 4.405 | 12,521,212 |
| 2022-03-14 | 5.620 | 5.670 | 5.550 | 5.550 | 4.702 | 8,275,525 |
| 2022-03-11 | 5.480 | 5.670 | 5.400 | 5.640 | 4.778 | 7,483,114 |
| 2022-03-10 | 5.610 | 5.680 | 5.550 | 5.560 | 4.710 | 8,004,773 |
| 2022-03-09 | 5.760 | 5.770 | 5.340 | 5.530 | 4.685 | 15,974,287 |
| 2022-03-08 | 5.990 | 6.010 | 5.740 | 5.740 | 4.863 | 13,479,403 |
| 2022-03-07 | 6.100 | 6.100 | 5.990 | 6.020 | 5.100 | 7,044,330 |
| 2022-03-04 | 6.070 | 6.120 | 5.990 | 6.110 | 5.176 | 9,764,062 |
| 2022-03-03 | 6.030 | 6.080 | 6.020 | 6.050 | 5.125 | 9,371,984 |
| 2022-03-02 | 6.010 | 6.040 | 5.960 | 6.020 | 5.100 | 7,820,839 |
| 2022-03-01 | 6.050 | 6.070 | 5.980 | 6.030 | 5.108 | 9,064,100 |
| 2022-02-28 | 6.090 | 6.120 | 6.000 | 6.040 | 5.117 | 5,944,487 |
| 2022-02-25 | 6.080 | 6.140 | 6.080 | 6.090 | 5.159 | 5,809,002 |
| 2022-02-24 | 6.190 | 6.200 | 6.030 | 6.070 | 5.142 | 8,784,515 |
| 2022-02-23 | 6.200 | 6.230 | 6.180 | 6.190 | 5.244 | 3,949,483 |
| 2022-02-22 | 6.220 | 6.250 | 6.170 | 6.200 | 5.252 | 4,131,459 |
| 2022-02-21 | 6.190 | 6.260 | 6.160 | 6.250 | 5.295 | 5,980,865 |
| 2022-02-18 | 6.150 | 6.200 | 6.120 | 6.180 | 5.235 | 4,079,984 |
| 2022-02-17 | 6.220 | 6.230 | 6.160 | 6.170 | 5.227 | 4,327,206 |
| 2022-02-16 | 6.250 | 6.260 | 6.190 | 6.220 | 5.269 | 4,468,800 |
| 2022-02-15 | 6.200 | 6.250 | 6.190 | 6.210 | 5.261 | 6,092,537 |
| 2022-02-14 | 6.230 | 6.270 | 6.140 | 6.200 | 5.252 | 10,363,510 |
| 2022-02-11 | 6.290 | 6.330 | 6.250 | 6.280 | 5.320 | 6,961,800 |
| 2022-02-10 | 6.290 | 6.330 | 6.250 | 6.300 | 5.337 | 5,657,210 |
| 2022-02-09 | 6.250 | 6.330 | 6.230 | 6.290 | 5.328 | 7,691,108 |
| 2022-02-08 | 6.180 | 6.260 | 6.140 | 6.240 | 5.286 | 6,453,501 |
| 2022-02-07 | 6.060 | 6.220 | 6.040 | 6.170 | 5.227 | 9,858,773 |
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.