HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.030	6.030	5.960	6.010	5.091	5,255,589
2022-01-27	6.050	6.060	5.930	5.960	5.049	7,676,000
2022-01-26	6.010	6.080	6.000	6.040	5.117	7,529,233
2022-01-25	6.260	6.260	6.000	6.010	5.091	15,173,800
2022-01-24	6.330	6.330	6.250	6.260	5.303	7,927,475
2022-01-21	6.450	6.460	6.280	6.340	5.371	12,117,925
2022-01-20	6.430	6.480	6.420	6.450	5.464	7,253,047
2022-01-19	6.400	6.460	6.390	6.450	5.464	8,974,997
2022-01-18	6.470	6.530	6.380	6.410	5.430	11,640,902
2022-01-17	6.460	6.520	6.430	6.470	5.481	7,948,021
2022-01-14	6.550	6.580	6.430	6.460	5.473	11,544,002
2022-01-13	6.550	6.630	6.540	6.570	5.566	11,586,285
2022-01-12	6.610	6.620	6.530	6.570	5.566	10,248,787
2022-01-11	6.590	6.660	6.550	6.620	5.608	15,260,383
2022-01-10	6.590	6.620	6.530	6.590	5.583	12,131,669
2022-01-07	6.540	6.620	6.530	6.570	5.566	13,915,049
2022-01-06	6.500	6.560	6.480	6.540	5.540	11,676,458
2022-01-05	6.480	6.640	6.450	6.530	5.532	20,248,591
2022-01-04	6.410	6.500	6.390	6.490	5.498	18,563,910
2021-12-31	6.440	6.460	6.400	6.410	5.430	11,152,118
2021-12-30	6.510	6.510	6.420	6.430	5.447	12,935,586
2021-12-29	6.430	6.510	6.410	6.480	5.489	11,701,560
2021-12-28	6.430	6.450	6.380	6.450	5.464	7,216,316
2021-12-27	6.380	6.490	6.380	6.430	5.447	10,104,114
2021-12-24	6.360	6.390	6.330	6.370	5.396	7,064,200
2021-12-23	6.420	6.430	6.360	6.360	5.388	7,345,248
2021-12-22	6.470	6.470	6.400	6.430	5.447	7,821,560
2021-12-21	6.340	6.450	6.340	6.430	5.447	11,164,696
2021-12-20	6.330	6.370	6.320	6.360	5.388	8,566,593
2021-12-17	6.410	6.460	6.370	6.380	5.405	7,284,400
2021-12-16	6.380	6.430	6.370	6.420	5.439	7,471,261
2021-12-15	6.390	6.410	6.360	6.390	5.413	6,238,100
2021-12-14	6.410	6.430	6.370	6.400	5.422	8,099,986
2021-12-13	6.480	6.530	6.410	6.440	5.456	18,011,560
2021-12-10	6.430	6.530	6.370	6.530	5.532	24,590,888
2021-12-09	6.440	6.480	6.380	6.460	5.473	15,846,200
2021-12-08	6.350	6.440	6.300	6.420	5.439	18,632,035
2021-12-07	6.350	6.350	6.280	6.320	5.354	17,967,088
2021-12-06	6.310	6.380	6.260	6.320	5.354	17,166,817
2021-12-03	6.310	6.320	6.250	6.290	5.328	11,333,200
2021-12-02	6.340	6.370	6.300	6.300	5.337	11,635,503
2021-12-01	6.320	6.360	6.300	6.350	5.379	11,880,072
2021-11-30	6.350	6.360	6.270	6.360	5.388	14,154,118
2021-11-29	6.270	6.380	6.220	6.360	5.388	11,795,449
2021-11-26	6.340	6.400	6.320	6.350	5.379	9,518,146
2021-11-25	6.400	6.460	6.310	6.430	5.447	20,682,165
2021-11-24	6.270	6.590	6.230	6.440	5.456	34,253,283
2021-11-23	6.370	6.380	6.200	6.270	5.312	30,617,958
2021-11-22	6.440	6.440	6.360	6.370	5.396	9,980,551
2021-11-19	6.450	6.450	6.360	6.410	5.430	9,291,865
2021-11-18	6.410	6.450	6.400	6.430	5.447	6,631,380
2021-11-17	6.500	6.510	6.430	6.440	5.456	13,813,569
2021-11-16	6.560	6.580	6.500	6.520	5.523	8,745,100
2021-11-15	6.510	6.560	6.500	6.560	5.557	9,396,900
2021-11-12	6.560	6.580	6.480	6.510	5.515	11,982,304
2021-11-11	6.540	6.600	6.450	6.560	5.557	12,493,593
2021-11-10	6.620	6.620	6.480	6.560	5.557	10,203,004
2021-11-09	6.560	6.660	6.510	6.620	5.608	10,389,857
2021-11-08	6.530	6.630	6.510	6.570	5.566	9,161,695
2021-11-05	6.560	6.590	6.490	6.530	5.532	11,093,568

← NewerPage 20 of 21 · 1,216 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.