HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.290 | 6.310 | 6.200 | 6.240 | 6.240 | 35,855,949 |
| 2024-10-23 | 6.330 | 6.400 | 6.280 | 6.290 | 6.290 | 44,781,495 |
| 2024-10-22 | 6.170 | 6.370 | 6.110 | 6.320 | 6.320 | 63,193,784 |
| 2024-10-21 | 6.220 | 6.280 | 6.120 | 6.160 | 6.160 | 58,373,975 |
| 2024-10-18 | 6.130 | 6.350 | 6.050 | 6.220 | 6.220 | 70,060,889 |
| 2024-10-17 | 6.240 | 6.260 | 6.130 | 6.130 | 6.130 | 39,664,372 |
| 2024-10-16 | 6.200 | 6.300 | 6.160 | 6.200 | 6.200 | 45,603,732 |
| 2024-10-15 | 6.320 | 6.400 | 6.250 | 6.270 | 6.270 | 46,890,000 |
| 2024-10-14 | 6.280 | 6.410 | 6.190 | 6.370 | 6.370 | 59,226,476 |
| 2024-10-11 | 6.460 | 6.490 | 6.200 | 6.260 | 6.260 | 76,035,551 |
| 2024-10-10 | 6.360 | 6.720 | 6.280 | 6.460 | 6.460 | 123,418,775 |
| 2024-10-09 | 7.000 | 7.010 | 6.560 | 6.560 | 6.560 | 130,967,840 |
| 2024-10-08 | 8.100 | 8.300 | 7.110 | 7.290 | 7.290 | 239,126,628 |
| 2024-09-30 | 7.600 | 7.750 | 6.930 | 7.580 | 7.580 | 228,981,285 |
| 2024-09-27 | 6.780 | 7.330 | 6.500 | 7.280 | 7.280 | 65,005,049 |
| 2024-09-26 | 6.110 | 6.730 | 6.050 | 6.660 | 6.660 | 118,320,010 |
| 2024-09-25 | 6.100 | 6.300 | 6.090 | 6.120 | 6.120 | 83,376,411 |
| 2024-09-24 | 5.610 | 5.980 | 5.600 | 5.950 | 5.950 | 76,123,450 |
| 2024-09-23 | 5.370 | 5.650 | 5.360 | 5.580 | 5.580 | 45,945,608 |
| 2024-09-20 | 5.430 | 5.430 | 5.260 | 5.380 | 5.380 | 28,559,990 |
| 2024-09-19 | 5.280 | 5.450 | 5.240 | 5.420 | 5.420 | 33,540,562 |
| 2024-09-18 | 5.180 | 5.270 | 5.150 | 5.240 | 5.240 | 24,947,102 |
| 2024-09-13 | 5.280 | 5.300 | 5.150 | 5.180 | 5.180 | 23,218,819 |
| 2024-09-12 | 5.250 | 5.330 | 5.230 | 5.280 | 5.280 | 30,141,049 |
| 2024-09-11 | 5.400 | 5.400 | 5.230 | 5.260 | 5.260 | 40,585,988 |
| 2024-09-10 | 5.400 | 5.460 | 5.230 | 5.440 | 5.440 | 44,659,443 |
| 2024-09-09 | 5.650 | 5.650 | 5.350 | 5.400 | 5.400 | 51,867,365 |
| 2024-09-06 | 5.780 | 5.820 | 5.650 | 5.670 | 5.670 | 20,539,882 |
| 2024-09-05 | 5.780 | 5.810 | 5.670 | 5.780 | 5.780 | 30,050,546 |
| 2024-09-04 | 5.910 | 6.050 | 5.880 | 5.990 | 5.990 | 29,258,096 |
| 2024-09-03 | 5.890 | 5.950 | 5.850 | 5.930 | 5.930 | 25,971,173 |
| 2024-09-02 | 5.950 | 5.980 | 5.790 | 5.890 | 5.890 | 43,154,180 |
| 2024-08-30 | 5.750 | 6.090 | 5.640 | 5.950 | 5.950 | 50,603,312 |
| 2024-08-29 | 5.700 | 5.750 | 5.650 | 5.730 | 5.730 | 23,419,242 |
| 2024-08-28 | 5.710 | 5.740 | 5.630 | 5.710 | 5.710 | 27,451,237 |
| 2024-08-27 | 5.850 | 5.850 | 5.700 | 5.720 | 5.720 | 27,152,475 |
| 2024-08-26 | 5.940 | 5.960 | 5.800 | 5.860 | 5.860 | 29,133,901 |
| 2024-08-23 | 5.860 | 5.990 | 5.810 | 5.940 | 5.940 | 40,911,814 |
| 2024-08-22 | 5.690 | 5.890 | 5.680 | 5.850 | 5.850 | 45,259,175 |
| 2024-08-21 | 5.780 | 5.840 | 5.570 | 5.730 | 5.730 | 70,175,387 |
| 2024-08-20 | 6.200 | 6.210 | 5.760 | 5.800 | 5.800 | 84,677,810 |
| 2024-08-19 | 6.100 | 6.240 | 6.080 | 6.230 | 6.230 | 26,716,416 |
| 2024-08-16 | 6.180 | 6.190 | 6.090 | 6.110 | 6.110 | 24,868,723 |
| 2024-08-15 | 6.160 | 6.260 | 6.110 | 6.180 | 6.180 | 25,776,490 |
| 2024-08-14 | 6.360 | 6.380 | 6.130 | 6.180 | 6.180 | 42,295,636 |
| 2024-08-13 | 6.340 | 6.410 | 6.300 | 6.360 | 6.360 | 28,360,401 |
| 2024-08-12 | 6.250 | 6.370 | 6.190 | 6.330 | 6.330 | 32,361,040 |
| 2024-08-09 | 6.520 | 6.590 | 6.260 | 6.270 | 6.270 | 56,115,240 |
| 2024-08-08 | 6.390 | 6.600 | 6.340 | 6.490 | 6.490 | 33,680,199 |
| 2024-08-07 | 6.380 | 6.410 | 6.300 | 6.350 | 6.350 | 27,037,645 |
| 2024-08-06 | 6.450 | 6.510 | 6.300 | 6.380 | 6.380 | 25,408,800 |
| 2024-08-05 | 6.410 | 6.620 | 6.390 | 6.430 | 6.430 | 35,426,411 |
| 2024-08-02 | 6.320 | 6.480 | 6.250 | 6.440 | 6.440 | 34,583,070 |
| 2024-08-01 | 6.540 | 6.610 | 6.290 | 6.370 | 6.370 | 44,290,184 |
| 2024-07-31 | 6.270 | 6.570 | 6.210 | 6.560 | 6.560 | 55,192,878 |
| 2024-07-30 | 6.430 | 6.450 | 6.180 | 6.270 | 6.270 | 42,491,059 |
| 2024-07-29 | 6.680 | 6.700 | 6.460 | 6.480 | 6.480 | 30,230,643 |
| 2024-07-26 | 6.530 | 6.710 | 6.510 | 6.700 | 6.700 | 31,249,800 |
| 2024-07-25 | 6.500 | 6.580 | 6.380 | 6.520 | 6.520 | 44,885,468 |
| 2024-07-24 | 6.860 | 6.860 | 6.520 | 6.550 | 6.550 | 42,561,478 |
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.