HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.000 | 7.010 | 6.940 | 6.990 | 6.990 | 35,395,552 |
| 2025-07-18 | 7.040 | 7.060 | 6.950 | 6.990 | 6.990 | 30,469,346 |
| 2025-07-17 | 7.090 | 7.130 | 7.000 | 7.050 | 7.050 | 24,817,438 |
| 2025-07-16 | 7.140 | 7.160 | 7.070 | 7.090 | 7.090 | 17,385,901 |
| 2025-07-15 | 7.250 | 7.290 | 7.100 | 7.140 | 7.140 | 25,207,727 |
| 2025-07-14 | 7.230 | 7.320 | 7.220 | 7.270 | 7.270 | 18,844,281 |
| 2025-07-11 | 7.200 | 7.240 | 7.170 | 7.210 | 7.210 | 17,992,733 |
| 2025-07-10 | 7.260 | 7.280 | 7.170 | 7.200 | 7.200 | 19,949,317 |
| 2025-07-09 | 7.420 | 7.530 | 7.360 | 7.460 | 7.460 | 21,468,578 |
| 2025-07-08 | 7.470 | 7.520 | 7.380 | 7.440 | 7.440 | 20,362,100 |
| 2025-07-07 | 7.230 | 7.520 | 7.220 | 7.500 | 7.500 | 47,168,804 |
| 2025-07-04 | 7.270 | 7.340 | 7.200 | 7.230 | 7.230 | 23,431,000 |
| 2025-07-03 | 7.300 | 7.360 | 7.250 | 7.270 | 7.270 | 19,984,500 |
| 2025-07-02 | 7.360 | 7.420 | 7.220 | 7.300 | 7.300 | 25,929,075 |
| 2025-07-01 | 6.960 | 7.430 | 6.960 | 7.360 | 7.360 | 73,913,588 |
| 2025-06-30 | 7.000 | 7.010 | 6.930 | 6.960 | 6.960 | 20,698,331 |
| 2025-06-27 | 6.960 | 7.010 | 6.940 | 6.970 | 6.970 | 19,047,560 |
| 2025-06-26 | 7.000 | 7.040 | 6.900 | 6.950 | 6.950 | 27,363,404 |
| 2025-06-25 | 6.960 | 7.030 | 6.880 | 7.010 | 7.010 | 26,322,490 |
| 2025-06-24 | 6.900 | 7.000 | 6.890 | 6.950 | 6.950 | 28,042,934 |
| 2025-06-23 | 6.950 | 7.060 | 6.890 | 6.890 | 6.890 | 28,935,048 |
| 2025-06-20 | 6.910 | 7.040 | 6.870 | 6.980 | 6.980 | 22,319,213 |
| 2025-06-19 | 7.070 | 7.110 | 6.850 | 6.910 | 6.910 | 42,068,000 |
| 2025-06-18 | 7.100 | 7.120 | 7.040 | 7.100 | 7.100 | 18,554,762 |
| 2025-06-17 | 7.250 | 7.250 | 7.110 | 7.120 | 7.120 | 26,392,929 |
| 2025-06-16 | 7.240 | 7.320 | 7.150 | 7.230 | 7.230 | 20,353,370 |
| 2025-06-13 | 7.440 | 7.440 | 7.140 | 7.240 | 7.240 | 40,321,816 |
| 2025-06-12 | 7.460 | 7.490 | 7.390 | 7.430 | 7.430 | 15,482,000 |
| 2025-06-11 | 7.520 | 7.580 | 7.450 | 7.490 | 7.490 | 14,460,504 |
| 2025-06-10 | 7.520 | 7.660 | 7.460 | 7.520 | 7.520 | 22,494,020 |
| 2025-06-09 | 7.370 | 7.570 | 7.290 | 7.560 | 7.560 | 30,781,253 |
| 2025-06-06 | 7.480 | 7.480 | 7.320 | 7.380 | 7.380 | 25,542,144 |
| 2025-06-05 | 7.470 | 7.600 | 7.440 | 7.480 | 7.480 | 29,686,803 |
| 2025-06-04 | 7.430 | 7.600 | 7.410 | 7.480 | 7.480 | 35,767,416 |
| 2025-06-03 | 7.180 | 7.520 | 7.100 | 7.470 | 7.470 | 58,227,214 |
| 2025-05-30 | 7.260 | 7.320 | 7.180 | 7.180 | 7.180 | 25,721,972 |
| 2025-05-29 | 7.120 | 7.360 | 7.060 | 7.290 | 7.290 | 50,323,233 |
| 2025-05-28 | 7.310 | 7.330 | 7.040 | 7.140 | 7.140 | 80,797,127 |
| 2025-05-27 | 7.630 | 7.640 | 7.280 | 7.330 | 7.330 | 77,483,786 |
| 2025-05-26 | 7.610 | 7.690 | 7.560 | 7.630 | 7.630 | 21,007,540 |
| 2025-05-23 | 7.820 | 7.860 | 7.600 | 7.610 | 7.610 | 41,584,404 |
| 2025-05-22 | 7.900 | 8.040 | 7.880 | 7.930 | 7.930 | 27,422,493 |
| 2025-05-21 | 7.710 | 7.980 | 7.700 | 7.950 | 7.950 | 59,231,260 |
| 2025-05-20 | 7.800 | 7.910 | 7.570 | 7.700 | 7.700 | 48,625,626 |
| 2025-05-19 | 7.810 | 7.870 | 7.720 | 7.800 | 7.800 | 19,868,355 |
| 2025-05-16 | 7.720 | 7.830 | 7.700 | 7.800 | 7.800 | 29,249,601 |
| 2025-05-15 | 7.900 | 7.920 | 7.710 | 7.760 | 7.760 | 31,694,482 |
| 2025-05-14 | 8.040 | 8.040 | 7.890 | 7.920 | 7.920 | 30,390,803 |
| 2025-05-13 | 8.040 | 8.160 | 7.950 | 8.060 | 8.060 | 32,817,294 |
| 2025-05-12 | 7.900 | 8.020 | 7.790 | 8.010 | 8.010 | 34,778,149 |
| 2025-05-09 | 7.870 | 7.900 | 7.780 | 7.890 | 7.890 | 29,795,837 |
| 2025-05-08 | 7.910 | 8.030 | 7.790 | 7.860 | 7.860 | 46,560,196 |
| 2025-05-07 | 8.090 | 8.150 | 7.890 | 7.930 | 7.930 | 43,937,131 |
| 2025-05-06 | 8.400 | 8.430 | 8.030 | 8.050 | 8.050 | 57,028,052 |
| 2025-04-30 | 7.940 | 8.480 | 7.920 | 8.300 | 8.300 | 71,939,506 |
| 2025-04-29 | 7.950 | 8.080 | 7.800 | 7.870 | 7.870 | 37,413,900 |
| 2025-04-28 | 8.130 | 8.190 | 7.950 | 8.020 | 8.020 | 22,260,968 |
| 2025-04-25 | 8.090 | 8.300 | 8.070 | 8.100 | 8.100 | 23,885,515 |
| 2025-04-24 | 7.980 | 8.170 | 7.950 | 8.040 | 8.040 | 16,754,650 |
| 2025-04-23 | 8.270 | 8.430 | 7.980 | 8.020 | 8.020 | 31,954,217 |
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.