HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.870	5.970	5.830	5.930	5.930	28,071,766
2026-07-15	5.770	5.880	5.730	5.860	5.860	26,937,856
2026-07-14	5.660	5.800	5.650	5.760	5.760	30,544,067
2026-07-13	5.580	5.730	5.570	5.670	5.670	25,478,499
2026-07-10	5.600	5.630	5.510	5.600	5.600	21,001,766
2026-07-09	5.610	5.660	5.560	5.590	5.590	27,424,900
2026-07-08	5.570	5.660	5.530	5.650	5.650	24,306,501
2026-07-07	5.670	5.680	5.520	5.570	5.570	18,810,900
2026-07-06	5.530	5.660	5.500	5.640	5.640	21,968,282
2026-07-03	5.450	5.570	5.440	5.560	5.560	23,189,287
2026-07-02	5.380	5.490	5.340	5.460	5.460	29,000,410
2026-07-01	5.220	5.400	5.190	5.360	5.360	31,560,351
2026-06-30	5.320	5.340	5.090	5.230	5.230	38,988,691
2026-06-29	5.360	5.440	5.200	5.340	5.340	35,284,402
2026-06-26	5.430	5.440	5.360	5.370	5.370	21,733,346
2026-06-25	5.500	5.540	5.410	5.450	5.450	22,937,220
2026-06-24	5.620	5.660	5.490	5.520	5.520	23,991,919
2026-06-23	5.610	5.710	5.600	5.620	5.620	22,401,188
2026-06-22	5.590	5.640	5.490	5.620	5.620	26,732,625
2026-06-18	5.660	5.710	5.580	5.600	5.600	30,507,400
2026-06-17	5.760	5.800	5.650	5.670	5.670	27,890,498
2026-06-16	5.900	5.900	5.770	5.790	5.790	23,661,800
2026-06-15	5.980	6.020	5.850	5.900	5.900	35,733,600
2026-06-12	5.850	6.000	5.800	5.960	5.960	39,521,400
2026-06-11	5.830	5.870	5.760	5.840	5.840	19,535,400
2026-06-10	5.750	5.870	5.720	5.850	5.850	20,262,256
2026-06-09	5.740	5.830	5.710	5.760	5.760	16,412,651
2026-06-08	5.780	5.780	5.680	5.750	5.750	20,578,299
2026-06-05	5.740	5.830	5.710	5.770	5.770	19,806,000
2026-06-04	5.810	5.870	5.700	5.740	5.740	19,674,400
2026-06-03	5.870	5.880	5.760	5.810	5.810	22,278,600
2026-06-02	5.870	5.960	5.810	5.870	5.870	23,430,747
2026-06-01	5.700	5.870	5.670	5.870	5.870	33,811,090
2026-05-29	5.630	5.780	5.610	5.700	5.700	28,187,576
2026-05-28	5.670	5.720	5.600	5.620	5.620	18,012,300
2026-05-27	5.810	5.830	5.630	5.690	5.690	32,525,378
2026-05-26	5.780	5.850	5.770	5.810	5.810	20,633,109
2026-05-25	5.830	5.860	5.750	5.790	5.790	27,880,877
2026-05-22	5.950	5.960	5.830	5.850	5.850	25,551,783
2026-05-21	6.030	6.110	5.920	5.930	5.930	28,606,180
2026-05-20	5.910	6.090	5.880	6.050	6.050	30,034,219
2026-05-19	5.890	5.950	5.880	5.930	5.930	21,204,552
2026-05-18	5.980	5.990	5.860	5.900	5.900	32,428,279
2026-05-15	6.010	6.040	5.960	6.000	6.000	25,734,903
2026-05-14	6.110	6.130	6.000	6.000	6.000	28,949,458
2026-05-13	6.130	6.180	6.060	6.110	6.110	36,029,894
2026-05-12	6.160	6.170	6.070	6.160	6.160	32,489,953
2026-05-11	6.230	6.230	6.100	6.150	6.150	43,408,688
2026-05-08	6.510	6.650	6.490	6.610	6.200	48,233,754
2026-05-07	6.630	6.640	6.440	6.510	6.106	44,407,292
2026-05-06	6.660	6.660	6.560	6.630	6.219	39,707,778
2026-04-30	6.550	6.670	6.550	6.610	6.610	46,823,815
2026-04-29	6.390	6.500	6.380	6.460	6.460	27,122,393
2026-04-28	6.410	6.450	6.340	6.400	6.400	20,130,012
2026-04-27	6.350	6.450	6.340	6.410	6.410	23,002,187
2026-04-24	6.350	6.400	6.290	6.380	6.380	27,288,121
2026-04-23	6.400	6.440	6.330	6.360	6.360	33,429,626
2026-04-22	6.520	6.540	6.400	6.410	6.410	41,074,446
2026-04-21	6.620	6.680	6.510	6.540	6.540	50,446,800
2026-04-20	6.740	6.740	6.620	6.630	6.630	27,702,971

← NewerPage 2 of 5 · 241 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.