HLA GROUP CORP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.480	6.530	6.450	6.500	6.500	21,436,111
2025-10-20	6.580	6.590	6.420	6.480	6.480	35,325,656
2025-10-17	6.530	6.680	6.510	6.560	6.560	45,090,313
2025-10-16	6.520	6.680	6.510	6.540	6.540	50,539,843
2025-10-15	6.540	6.560	6.480	6.540	6.540	30,966,526
2025-10-14	6.520	6.600	6.490	6.550	6.550	41,767,120
2025-10-13	6.470	6.540	6.410	6.500	6.500	32,244,556
2025-10-10	6.430	6.570	6.410	6.550	6.550	39,787,350
2025-10-09	6.470	6.470	6.320	6.450	6.450	32,034,898
2025-09-30	6.380	6.500	6.350	6.470	6.470	30,712,090
2025-09-29	6.420	6.430	6.290	6.400	6.400	40,073,480
2025-09-26	6.450	6.500	6.380	6.400	6.400	30,177,991
2025-09-25	6.530	6.550	6.450	6.460	6.460	21,803,312
2025-09-24	6.500	6.560	6.440	6.540	6.540	20,702,706
2025-09-23	6.420	6.620	6.410	6.540	6.540	46,229,715
2025-09-22	6.580	6.580	6.400	6.440	6.440	50,823,470
2025-09-19	6.570	6.630	6.480	6.610	6.610	37,539,994
2025-09-18	6.690	6.690	6.530	6.570	6.570	51,358,800
2025-09-17	6.690	6.740	6.650	6.690	6.690	30,948,411
2025-09-16	6.680	6.780	6.630	6.690	6.690	45,683,000
2025-09-15	6.850	6.850	6.660	6.680	6.680	65,777,949
2025-09-12	6.920	6.980	6.830	6.850	6.850	37,115,965
2025-09-11	6.890	6.940	6.830	6.930	6.930	33,106,300
2025-09-10	6.940	6.940	6.840	6.910	6.910	28,702,243
2025-09-09	6.870	7.080	6.820	6.910	6.910	46,683,155
2025-09-08	6.880	6.930	6.820	6.890	6.890	45,789,590
2025-09-05	6.870	6.910	6.790	6.900	6.900	27,904,153
2025-09-04	6.880	6.910	6.760	6.890	6.890	29,716,238
2025-09-03	6.870	6.900	6.820	6.870	6.870	27,572,654
2025-09-02	6.920	6.970	6.820	6.850	6.850	34,797,487
2025-09-01	6.940	6.960	6.880	6.920	6.920	52,915,513
2025-08-29	7.070	7.120	6.950	6.970	6.970	50,389,623
2025-08-28	7.080	7.150	6.960	7.050	7.050	54,352,293
2025-08-27	7.360	7.360	7.100	7.100	7.100	43,248,285
2025-08-26	7.150	7.430	7.130	7.370	7.370	62,556,880
2025-08-25	7.170	7.190	7.060	7.160	7.160	45,281,425
2025-08-22	7.170	7.200	7.080	7.190	7.190	33,095,697
2025-08-21	7.170	7.230	7.110	7.150	7.150	27,742,402
2025-08-20	7.040	7.180	7.010	7.140	7.140	31,720,343
2025-08-19	6.980	7.100	6.980	7.060	7.060	33,582,826
2025-08-18	6.840	7.120	6.820	6.980	6.980	53,508,465
2025-08-15	6.810	6.890	6.750	6.840	6.840	39,675,678
2025-08-14	6.940	7.000	6.810	6.820	6.820	48,466,321
2025-08-13	7.010	7.030	6.890	6.960	6.960	40,419,024
2025-08-12	6.960	7.080	6.960	7.000	7.000	24,675,346
2025-08-11	6.900	7.020	6.880	6.990	6.990	26,275,339
2025-08-08	6.920	6.940	6.880	6.900	6.900	12,943,284
2025-08-07	6.910	6.990	6.890	6.930	6.930	20,805,227
2025-08-06	6.880	6.940	6.850	6.940	6.940	20,987,210
2025-08-05	6.830	6.930	6.820	6.890	6.890	18,195,843
2025-08-04	6.800	6.850	6.700	6.840	6.840	24,276,774
2025-08-01	6.800	6.880	6.780	6.840	6.840	21,131,068
2025-07-31	6.990	6.990	6.780	6.820	6.820	46,746,306
2025-07-30	6.930	7.080	6.920	7.000	7.000	32,822,757
2025-07-29	6.960	7.060	6.910	6.960	6.960	24,673,711
2025-07-28	7.140	7.160	6.890	6.920	6.920	70,006,145
2025-07-25	7.190	7.220	7.130	7.140	7.140	23,658,000
2025-07-24	7.100	7.200	7.080	7.190	7.190	25,741,762
2025-07-23	7.140	7.180	7.070	7.080	7.080	23,621,379
2025-07-22	6.990	7.150	6.970	7.130	7.130	39,452,386

← NewerPage 5 of 21 · 1,215 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.