HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.240	6.300	6.140	6.190	6.190	44,893,412
2026-01-13	6.300	6.330	6.210	6.220	6.220	40,736,505
2026-01-12	6.150	6.400	6.120	6.320	6.320	77,591,149
2026-01-09	6.130	6.160	6.100	6.150	6.150	24,095,206
2026-01-08	6.100	6.140	6.070	6.130	6.130	18,151,000
2026-01-07	6.160	6.170	6.100	6.100	6.100	26,382,200
2026-01-06	6.070	6.190	6.050	6.170	6.170	43,036,073
2026-01-05	6.050	6.080	5.980	6.060	6.060	31,540,007
2025-12-31	6.140	6.200	6.020	6.050	6.050	59,551,723
2025-12-30	6.190	6.190	6.120	6.130	6.130	28,781,900
2025-12-29	6.120	6.340	6.110	6.170	6.170	70,911,797
2025-12-26	6.160	6.180	6.100	6.120	6.120	23,846,980
2025-12-25	6.110	6.180	6.110	6.170	6.170	18,984,165
2025-12-24	6.120	6.140	6.080	6.120	6.120	21,695,378
2025-12-23	6.180	6.190	6.120	6.120	6.120	24,852,483
2025-12-22	6.270	6.270	6.180	6.180	6.180	29,121,500
2025-12-19	6.230	6.300	6.190	6.270	6.270	40,065,598
2025-12-18	6.220	6.300	6.190	6.230	6.230	32,313,346
2025-12-17	6.200	6.260	6.140	6.240	6.240	28,868,115
2025-12-16	6.140	6.230	6.120	6.200	6.200	34,099,613
2025-12-15	6.110	6.170	6.070	6.140	6.140	28,482,487
2025-12-12	6.110	6.140	6.050	6.120	6.120	38,283,589
2025-12-11	6.120	6.130	6.060	6.100	6.100	24,118,650
2025-12-10	6.110	6.130	6.090	6.120	6.120	16,542,500
2025-12-09	6.180	6.190	6.110	6.110	6.110	24,690,783
2025-12-08	6.260	6.300	6.180	6.190	6.190	28,418,971
2025-12-05	6.170	6.320	6.150	6.270	6.270	39,380,000
2025-12-04	6.180	6.210	6.130	6.180	6.180	21,391,285
2025-12-03	6.210	6.220	6.150	6.180	6.180	18,421,599
2025-12-02	6.190	6.240	6.170	6.200	6.200	22,516,353
2025-12-01	6.160	6.210	6.130	6.190	6.190	31,999,671
2025-11-28	6.120	6.170	6.070	6.160	6.160	21,008,092
2025-11-27	6.120	6.200	6.100	6.120	6.120	30,349,884
2025-11-26	6.090	6.140	6.060	6.120	6.120	31,918,004
2025-11-25	6.120	6.140	6.050	6.090	6.090	33,272,969
2025-11-24	6.290	6.310	6.110	6.110	6.110	63,403,092
2025-11-21	6.330	6.370	6.240	6.280	6.280	30,341,768
2025-11-20	6.270	6.390	6.260	6.360	6.360	34,839,125
2025-11-19	6.250	6.310	6.240	6.260	6.260	16,078,317
2025-11-18	6.300	6.340	6.240	6.270	6.270	24,174,800
2025-11-17	6.380	6.380	6.270	6.320	6.320	31,629,050
2025-11-14	6.410	6.470	6.380	6.380	6.380	30,966,456
2025-11-13	6.420	6.440	6.350	6.420	6.420	28,992,764
2025-11-12	6.300	6.490	6.300	6.410	6.410	54,351,140
2025-11-11	6.350	6.360	6.260	6.310	6.310	37,972,949
2025-11-10	6.240	6.350	6.220	6.350	6.350	55,973,679
2025-11-07	6.230	6.260	6.210	6.220	6.220	24,754,273
2025-11-06	6.250	6.270	6.210	6.230	6.230	26,197,677
2025-11-05	6.210	6.280	6.190	6.250	6.250	38,429,746
2025-11-04	6.210	6.310	6.180	6.230	6.230	48,503,908
2025-11-03	6.200	6.220	6.170	6.210	6.210	29,256,401
2025-10-31	6.190	6.230	6.160	6.190	6.190	56,184,210
2025-10-30	6.190	6.240	6.150	6.160	6.160	28,887,876
2025-10-29	6.280	6.280	6.170	6.210	6.210	49,155,481
2025-10-28	6.290	6.310	6.270	6.280	6.280	26,673,500
2025-10-27	6.400	6.410	6.270	6.290	6.290	80,218,631
2025-10-24	6.480	6.540	6.370	6.390	6.390	34,474,625
2025-10-23	6.480	6.490	6.400	6.480	6.480	21,727,172
2025-10-22	6.500	6.550	6.470	6.480	6.480	18,503,076
2025-10-21	6.480	6.530	6.450	6.500	6.500	21,436,111

← NewerPage 4 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.