HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.460 | 8.500 | 8.170 | 8.260 | 8.260 | 26,045,235 |
| 2025-04-21 | 7.970 | 8.520 | 7.900 | 8.460 | 8.460 | 34,335,087 |
| 2025-04-18 | 7.960 | 8.070 | 7.850 | 7.970 | 7.970 | 14,499,600 |
| 2025-04-17 | 8.090 | 8.150 | 7.710 | 8.080 | 8.080 | 44,130,022 |
| 2025-04-16 | 8.550 | 8.550 | 8.070 | 8.180 | 8.180 | 28,421,599 |
| 2025-04-15 | 8.510 | 8.640 | 8.200 | 8.550 | 8.550 | 26,175,308 |
| 2025-04-14 | 8.550 | 8.700 | 8.370 | 8.510 | 8.510 | 22,260,000 |
| 2025-04-11 | 8.560 | 8.560 | 8.260 | 8.330 | 8.330 | 23,895,241 |
| 2025-04-10 | 8.310 | 8.720 | 8.210 | 8.560 | 8.560 | 42,672,139 |
| 2025-04-09 | 8.040 | 8.370 | 7.830 | 8.230 | 8.230 | 39,704,834 |
| 2025-04-08 | 7.520 | 8.090 | 7.450 | 8.040 | 8.040 | 40,447,524 |
| 2025-04-07 | 7.780 | 8.010 | 7.340 | 7.520 | 7.520 | 39,349,859 |
| 2025-04-03 | 8.140 | 8.220 | 8.020 | 8.150 | 8.150 | 13,958,158 |
| 2025-04-02 | 8.020 | 8.250 | 8.020 | 8.240 | 8.240 | 18,851,518 |
| 2025-04-01 | 7.890 | 8.070 | 7.880 | 8.040 | 8.040 | 17,913,402 |
| 2025-03-31 | 8.050 | 8.050 | 7.750 | 7.910 | 7.910 | 32,985,801 |
| 2025-03-28 | 8.230 | 8.260 | 7.980 | 8.060 | 8.060 | 25,496,052 |
| 2025-03-27 | 8.180 | 8.300 | 8.130 | 8.270 | 8.270 | 14,411,505 |
| 2025-03-26 | 8.220 | 8.330 | 8.190 | 8.210 | 8.210 | 12,480,282 |
| 2025-03-25 | 8.260 | 8.390 | 8.100 | 8.280 | 8.280 | 27,081,791 |
| 2025-03-24 | 8.040 | 8.400 | 8.040 | 8.210 | 8.210 | 30,201,235 |
| 2025-03-21 | 8.220 | 8.330 | 8.010 | 8.060 | 8.060 | 33,908,604 |
| 2025-03-20 | 8.410 | 8.420 | 8.110 | 8.220 | 8.220 | 26,433,510 |
| 2025-03-19 | 8.570 | 8.680 | 8.320 | 8.410 | 8.410 | 26,529,791 |
| 2025-03-18 | 8.680 | 8.790 | 8.540 | 8.560 | 8.560 | 21,903,864 |
| 2025-03-17 | 8.800 | 8.800 | 8.540 | 8.680 | 8.680 | 30,164,395 |
| 2025-03-14 | 8.300 | 8.940 | 8.280 | 8.710 | 8.710 | 56,863,226 |
| 2025-03-13 | 8.640 | 8.640 | 8.180 | 8.370 | 8.370 | 42,595,483 |
| 2025-03-12 | 8.580 | 8.690 | 8.450 | 8.640 | 8.640 | 30,269,282 |
| 2025-03-11 | 8.020 | 8.690 | 7.980 | 8.580 | 8.580 | 53,866,291 |
| 2025-03-10 | 7.720 | 8.220 | 7.690 | 8.180 | 8.180 | 44,815,328 |
| 2025-03-07 | 7.870 | 7.880 | 7.630 | 7.770 | 7.770 | 31,591,895 |
| 2025-03-06 | 7.830 | 7.930 | 7.730 | 7.880 | 7.880 | 25,030,443 |
| 2025-03-05 | 8.020 | 8.030 | 7.710 | 7.870 | 7.870 | 27,445,001 |
| 2025-03-04 | 7.760 | 8.040 | 7.750 | 8.000 | 8.000 | 21,964,344 |
| 2025-03-03 | 7.920 | 8.130 | 7.770 | 7.810 | 7.810 | 36,044,385 |
| 2025-02-28 | 7.900 | 8.230 | 7.900 | 7.940 | 7.940 | 43,403,468 |
| 2025-02-27 | 7.500 | 8.040 | 7.460 | 7.980 | 7.980 | 71,770,773 |
| 2025-02-26 | 7.580 | 7.650 | 7.410 | 7.480 | 7.480 | 33,855,635 |
| 2025-02-25 | 7.670 | 7.760 | 7.540 | 7.570 | 7.570 | 33,807,536 |
| 2025-02-24 | 7.450 | 7.780 | 7.390 | 7.670 | 7.670 | 60,180,051 |
| 2025-02-21 | 7.570 | 7.570 | 7.310 | 7.460 | 7.460 | 59,380,294 |
| 2025-02-20 | 7.560 | 7.640 | 7.490 | 7.550 | 7.550 | 51,691,175 |
| 2025-02-19 | 7.860 | 7.900 | 7.420 | 7.650 | 7.650 | 74,062,433 |
| 2025-02-18 | 7.960 | 8.020 | 7.820 | 7.860 | 7.860 | 30,205,093 |
| 2025-02-17 | 8.370 | 8.370 | 7.930 | 7.990 | 7.990 | 55,789,402 |
| 2025-02-14 | 8.220 | 8.500 | 8.120 | 8.400 | 8.400 | 52,136,667 |
| 2025-02-13 | 7.960 | 8.290 | 7.810 | 8.230 | 8.230 | 61,056,984 |
| 2025-02-12 | 7.950 | 8.030 | 7.790 | 7.940 | 7.940 | 45,439,972 |
| 2025-02-11 | 7.930 | 8.090 | 7.820 | 7.990 | 7.990 | 47,877,869 |
| 2025-02-10 | 7.860 | 7.960 | 7.710 | 7.890 | 7.890 | 48,270,108 |
| 2025-02-07 | 7.790 | 8.070 | 7.710 | 7.960 | 7.960 | 81,437,469 |
| 2025-02-06 | 8.130 | 8.160 | 7.720 | 7.790 | 7.790 | 100,571,334 |
| 2025-02-05 | 8.780 | 8.780 | 8.010 | 8.180 | 8.180 | 90,524,310 |
| 2025-01-27 | 8.630 | 8.920 | 8.490 | 8.780 | 8.780 | 52,131,236 |
| 2025-01-24 | 8.580 | 8.800 | 8.460 | 8.600 | 8.600 | 52,003,435 |
| 2025-01-23 | 8.640 | 8.960 | 8.470 | 8.500 | 8.500 | 59,420,366 |
| 2025-01-22 | 8.560 | 8.830 | 8.320 | 8.640 | 8.640 | 59,100,047 |
| 2025-01-21 | 8.170 | 8.690 | 8.150 | 8.660 | 8.660 | 96,712,209 |
| 2025-01-20 | 7.870 | 8.550 | 7.870 | 8.240 | 8.240 | 117,320,916 |
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.