HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.810 | 7.930 | 7.620 | 7.770 | 7.770 | 49,651,066 |
| 2025-01-16 | 7.450 | 7.900 | 7.380 | 7.850 | 7.850 | 93,997,600 |
| 2025-01-15 | 7.640 | 7.810 | 7.400 | 7.450 | 7.450 | 56,670,577 |
| 2025-01-14 | 7.350 | 7.710 | 7.170 | 7.660 | 7.660 | 82,952,910 |
| 2025-01-13 | 7.640 | 8.000 | 7.280 | 7.380 | 7.380 | 106,065,480 |
| 2025-01-10 | 7.750 | 7.970 | 7.520 | 7.680 | 7.680 | 70,185,795 |
| 2025-01-09 | 7.660 | 7.830 | 7.610 | 7.720 | 7.720 | 72,777,492 |
| 2025-01-08 | 7.930 | 7.970 | 7.490 | 7.810 | 7.810 | 123,173,719 |
| 2025-01-07 | 7.810 | 8.180 | 7.590 | 8.100 | 8.100 | 136,053,952 |
| 2025-01-06 | 7.440 | 7.990 | 7.020 | 7.880 | 7.880 | 204,521,258 |
| 2025-01-03 | 7.650 | 7.800 | 7.310 | 7.480 | 7.480 | 168,311,477 |
| 2025-01-02 | 7.630 | 8.170 | 7.490 | 7.590 | 7.590 | 236,957,749 |
| 2024-12-31 | 7.400 | 7.850 | 7.400 | 7.500 | 7.500 | 253,305,036 |
| 2024-12-30 | 6.540 | 7.160 | 6.500 | 7.160 | 7.160 | 198,424,166 |
| 2024-12-27 | 6.610 | 6.650 | 6.440 | 6.510 | 6.510 | 54,321,952 |
| 2024-12-26 | 6.630 | 6.690 | 6.570 | 6.630 | 6.630 | 44,208,110 |
| 2024-12-25 | 6.790 | 6.800 | 6.540 | 6.650 | 6.650 | 46,011,209 |
| 2024-12-24 | 6.670 | 6.810 | 6.610 | 6.790 | 6.790 | 58,309,436 |
| 2024-12-23 | 6.480 | 6.790 | 6.420 | 6.670 | 6.670 | 92,072,511 |
| 2024-12-20 | 6.500 | 6.620 | 6.460 | 6.490 | 6.490 | 42,414,286 |
| 2024-12-19 | 6.510 | 6.570 | 6.440 | 6.510 | 6.510 | 46,318,158 |
| 2024-12-18 | 6.480 | 6.710 | 6.430 | 6.610 | 6.610 | 81,661,336 |
| 2024-12-17 | 6.570 | 6.590 | 6.410 | 6.430 | 6.430 | 60,254,058 |
| 2024-12-16 | 6.560 | 6.720 | 6.530 | 6.580 | 6.580 | 78,819,134 |
| 2024-12-13 | 6.640 | 6.670 | 6.470 | 6.510 | 6.510 | 83,987,417 |
| 2024-12-12 | 6.400 | 6.700 | 6.380 | 6.680 | 6.680 | 144,816,550 |
| 2024-12-11 | 6.110 | 6.410 | 6.110 | 6.390 | 6.390 | 104,129,083 |
| 2024-12-10 | 6.240 | 6.350 | 6.130 | 6.140 | 6.140 | 95,678,120 |
| 2024-12-09 | 6.160 | 6.200 | 6.070 | 6.110 | 6.110 | 42,154,501 |
| 2024-12-06 | 6.100 | 6.230 | 6.090 | 6.180 | 6.180 | 50,525,190 |
| 2024-12-05 | 6.100 | 6.140 | 6.050 | 6.100 | 6.100 | 35,683,001 |
| 2024-12-04 | 6.150 | 6.210 | 6.100 | 6.120 | 6.120 | 52,723,549 |
| 2024-12-03 | 6.320 | 6.320 | 6.120 | 6.160 | 6.160 | 86,219,354 |
| 2024-12-02 | 6.230 | 6.420 | 6.130 | 6.330 | 6.330 | 132,522,666 |
| 2024-11-29 | 5.790 | 6.330 | 5.780 | 6.140 | 6.140 | 125,656,617 |
| 2024-11-28 | 5.850 | 5.880 | 5.790 | 5.800 | 5.800 | 32,333,663 |
| 2024-11-27 | 5.700 | 5.850 | 5.670 | 5.850 | 5.850 | 36,918,204 |
| 2024-11-26 | 5.790 | 5.810 | 5.710 | 5.720 | 5.720 | 33,804,668 |
| 2024-11-25 | 5.790 | 5.890 | 5.730 | 5.810 | 5.810 | 50,067,660 |
| 2024-11-22 | 6.030 | 6.050 | 5.810 | 5.810 | 5.810 | 52,639,934 |
| 2024-11-21 | 6.080 | 6.110 | 6.010 | 6.040 | 6.040 | 33,492,812 |
| 2024-11-20 | 6.030 | 6.100 | 5.980 | 6.090 | 6.090 | 50,324,149 |
| 2024-11-19 | 6.050 | 6.080 | 5.910 | 6.050 | 6.050 | 54,461,292 |
| 2024-11-18 | 6.040 | 6.150 | 6.010 | 6.050 | 6.050 | 57,804,150 |
| 2024-11-15 | 6.060 | 6.190 | 6.050 | 6.060 | 6.060 | 57,461,447 |
| 2024-11-14 | 6.440 | 6.440 | 6.110 | 6.120 | 6.120 | 81,611,178 |
| 2024-11-13 | 6.210 | 6.350 | 6.110 | 6.330 | 6.330 | 110,008,052 |
| 2024-11-12 | 6.070 | 6.390 | 6.060 | 6.230 | 6.230 | 164,343,741 |
| 2024-11-11 | 6.100 | 6.100 | 5.900 | 6.020 | 6.020 | 88,181,415 |
| 2024-11-08 | 6.040 | 6.320 | 6.040 | 6.100 | 6.100 | 129,858,554 |
| 2024-11-07 | 5.740 | 6.000 | 5.710 | 5.980 | 5.980 | 98,147,647 |
| 2024-11-06 | 5.810 | 5.820 | 5.700 | 5.770 | 5.770 | 79,783,026 |
| 2024-11-05 | 5.650 | 5.800 | 5.630 | 5.800 | 5.800 | 84,819,483 |
| 2024-11-04 | 5.610 | 5.670 | 5.590 | 5.650 | 5.650 | 64,084,921 |
| 2024-11-01 | 5.630 | 5.690 | 5.560 | 5.610 | 5.610 | 84,024,541 |
| 2024-10-31 | 5.760 | 5.820 | 5.460 | 5.690 | 5.690 | 194,204,216 |
| 2024-10-30 | 6.010 | 6.050 | 5.950 | 6.030 | 6.030 | 54,524,734 |
| 2024-10-29 | 6.150 | 6.200 | 6.020 | 6.050 | 6.050 | 64,956,298 |
| 2024-10-28 | 6.240 | 6.250 | 6.030 | 6.130 | 6.130 | 102,882,741 |
| 2024-10-25 | 6.230 | 6.280 | 6.220 | 6.260 | 6.260 | 44,265,163 |
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.