HLA GROUP CORP LTD historical data
| 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 2 · 120 trading days
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.