HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.750	6.790	6.710	6.740	6.740	16,660,839
2026-04-16	6.760	6.810	6.710	6.770	6.770	27,410,900
2026-04-15	6.660	6.830	6.660	6.780	6.780	45,420,262
2026-04-14	6.550	6.690	6.550	6.660	6.660	37,285,644
2026-04-13	6.540	6.640	6.460	6.580	6.580	41,430,691
2026-04-10	6.510	6.560	6.500	6.540	6.540	22,490,000
2026-04-09	6.530	6.580	6.460	6.520	6.520	29,460,456
2026-04-08	6.520	6.590	6.470	6.560	6.560	42,143,299
2026-04-07	6.460	6.500	6.370	6.480	6.480	41,156,737
2026-04-03	6.560	6.620	6.460	6.480	6.480	31,354,401
2026-04-02	6.490	6.630	6.450	6.580	6.580	53,737,098
2026-04-01	6.560	6.650	6.480	6.520	6.520	42,720,414
2026-03-31	6.570	6.640	6.500	6.530	6.530	88,966,554
2026-03-30	6.330	6.700	6.320	6.500	6.500	152,658,873
2026-03-27	6.140	6.170	6.060	6.090	6.090	25,092,602
2026-03-26	6.060	6.240	6.020	6.160	6.160	49,086,336
2026-03-25	6.000	6.080	5.980	6.060	6.060	21,276,252
2026-03-24	5.860	6.020	5.780	5.990	5.990	30,419,621
2026-03-23	6.070	6.090	5.690	5.810	5.810	62,998,642
2026-03-20	6.150	6.180	6.100	6.100	6.100	22,621,800
2026-03-19	6.140	6.210	6.130	6.150	6.150	23,597,364
2026-03-18	6.260	6.260	6.160	6.230	6.230	22,767,900
2026-03-17	6.280	6.350	6.230	6.250	6.250	28,332,301
2026-03-16	6.280	6.330	6.240	6.290	6.290	23,504,500
2026-03-13	6.290	6.370	6.280	6.300	6.300	30,762,634
2026-03-12	6.360	6.360	6.270	6.320	6.320	20,325,601
2026-03-11	6.200	6.350	6.200	6.330	6.330	40,415,866
2026-03-10	6.150	6.210	6.130	6.200	6.200	28,562,764
2026-03-09	6.210	6.250	6.100	6.120	6.120	40,273,100
2026-03-06	6.130	6.270	6.120	6.250	6.250	28,131,102
2026-03-05	6.320	6.340	6.130	6.150	6.150	48,040,265
2026-03-04	6.330	6.500	6.220	6.300	6.300	52,291,900
2026-03-03	6.250	6.540	6.250	6.370	6.370	77,860,129
2026-03-02	6.360	6.370	6.260	6.310	6.310	53,060,722
2026-02-27	6.200	6.500	6.190	6.480	6.480	84,256,565
2026-02-26	6.280	6.290	6.170	6.230	6.230	36,439,400
2026-02-25	6.160	6.380	6.140	6.280	6.280	61,675,765
2026-02-24	6.110	6.250	6.080	6.160	6.160	35,780,671
2026-02-13	6.170	6.170	6.080	6.080	6.080	33,984,401
2026-02-12	6.220	6.230	6.130	6.170	6.170	29,668,882
2026-02-11	6.240	6.260	6.200	6.220	6.220	17,540,200
2026-02-10	6.280	6.290	6.220	6.240	6.240	18,204,620
2026-02-09	6.290	6.300	6.220	6.290	6.290	29,385,144
2026-02-06	6.330	6.360	6.260	6.270	6.270	42,965,054
2026-02-05	6.100	6.380	6.080	6.360	6.360	105,868,048
2026-02-04	6.030	6.120	6.020	6.100	6.100	30,011,490
2026-02-03	6.040	6.080	5.980	6.050	6.050	33,848,536
2026-02-02	6.120	6.160	6.010	6.020	6.020	51,830,700
2026-01-30	6.270	6.300	6.120	6.130	6.130	38,461,534
2026-01-29	6.170	6.280	6.150	6.270	6.270	44,688,859
2026-01-28	6.090	6.190	6.080	6.170	6.170	42,941,776
2026-01-27	6.130	6.150	6.050	6.080	6.080	39,677,123
2026-01-26	6.290	6.290	6.110	6.140	6.140	60,658,600
2026-01-23	6.340	6.350	6.210	6.270	6.270	36,638,800
2026-01-22	6.310	6.370	6.260	6.330	6.330	31,128,631
2026-01-21	6.300	6.380	6.280	6.300	6.300	25,670,301
2026-01-20	6.270	6.320	6.250	6.310	6.310	31,031,070
2026-01-19	6.200	6.310	6.180	6.280	6.280	31,016,103
2026-01-16	6.150	6.220	6.100	6.220	6.220	34,879,132
2026-01-15	6.180	6.220	6.140	6.150	6.150	28,907,408

← NewerPage 3 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.