HLA GROUP CORP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.950 | 6.050 | 5.910 | 6.020 | 6.020 | 40,621,000 |
| 2026-10-15 | 6.090 | 6.130 | 5.880 | 5.950 | 5.950 | 57,826,400 |
| 2026-10-14 | 5.940 | 6.120 | 5.930 | 6.070 | 6.070 | 73,444,329 |
| 2026-10-13 | 6.170 | 6.280 | 6.140 | 6.200 | 5.930 | 68,781,379 |
| 2026-10-12 | 6.010 | 6.200 | 6.000 | 6.160 | 5.892 | 65,913,400 |
| 2026-10-09 | 5.850 | 6.050 | 5.850 | 6.010 | 5.748 | 50,868,743 |
| 2026-10-08 | 5.700 | 5.850 | 5.670 | 5.850 | 5.595 | 43,277,187 |
| 2026-09-30 | 5.620 | 5.680 | 5.600 | 5.650 | 5.650 | 19,570,642 |
| 2026-09-29 | 5.650 | 5.660 | 5.600 | 5.620 | 5.620 | 17,520,485 |
| 2026-09-28 | 5.670 | 5.710 | 5.610 | 5.640 | 5.640 | 23,719,061 |
| 2026-09-24 | 5.700 | 5.750 | 5.660 | 5.660 | 5.660 | 22,417,100 |
| 2026-09-23 | 5.710 | 5.760 | 5.680 | 5.690 | 5.690 | 20,781,200 |
| 2026-09-22 | 5.750 | 5.760 | 5.700 | 5.700 | 5.700 | 27,693,000 |
| 2026-09-21 | 5.790 | 5.800 | 5.720 | 5.750 | 5.750 | 30,714,900 |
| 2026-09-18 | 5.760 | 5.820 | 5.720 | 5.790 | 5.790 | 36,396,711 |
| 2026-09-17 | 5.810 | 5.860 | 5.750 | 5.760 | 5.760 | 31,157,044 |
| 2026-09-16 | 5.910 | 5.920 | 5.750 | 5.820 | 5.820 | 40,983,677 |
| 2026-09-15 | 5.970 | 6.000 | 5.890 | 5.920 | 5.920 | 29,024,800 |
| 2026-09-14 | 5.840 | 5.980 | 5.790 | 5.980 | 5.980 | 53,529,740 |
| 2026-09-11 | 5.990 | 6.030 | 5.820 | 5.830 | 5.830 | 83,135,900 |
| 2026-09-10 | 6.000 | 6.090 | 5.990 | 6.000 | 6.000 | 59,092,896 |
| 2026-09-09 | 5.900 | 6.070 | 5.890 | 6.030 | 6.030 | 49,756,621 |
| 2026-09-08 | 5.860 | 5.960 | 5.860 | 5.900 | 5.900 | 23,617,000 |
| 2026-09-07 | 5.920 | 5.980 | 5.870 | 5.880 | 5.880 | 48,472,822 |
| 2026-09-04 | 5.810 | 5.950 | 5.810 | 5.900 | 5.900 | 33,775,579 |
| 2026-09-03 | 5.850 | 5.880 | 5.770 | 5.830 | 5.830 | 30,534,198 |
| 2026-09-02 | 5.920 | 5.980 | 5.820 | 5.840 | 5.840 | 42,022,110 |
| 2026-09-01 | 5.930 | 6.020 | 5.890 | 5.900 | 5.900 | 45,594,054 |
| 2026-08-31 | 5.970 | 6.100 | 5.860 | 5.950 | 5.950 | 46,905,338 |
| 2026-08-28 | 5.980 | 6.000 | 5.900 | 5.950 | 5.950 | 23,638,773 |
| 2026-08-27 | 6.020 | 6.020 | 5.930 | 5.970 | 5.970 | 22,290,190 |
| 2026-08-26 | 6.010 | 6.100 | 5.980 | 6.010 | 6.010 | 21,591,376 |
| 2026-08-25 | 5.990 | 6.060 | 5.980 | 6.040 | 6.040 | 24,980,688 |
| 2026-08-24 | 5.890 | 6.010 | 5.880 | 5.980 | 5.980 | 26,547,741 |
| 2026-08-21 | 6.010 | 6.020 | 5.870 | 5.900 | 5.900 | 20,084,075 |
| 2026-08-20 | 5.970 | 6.040 | 5.930 | 6.010 | 6.010 | 24,704,561 |
| 2026-08-19 | 5.890 | 6.020 | 5.850 | 6.000 | 6.000 | 32,135,347 |
| 2026-08-18 | 5.910 | 5.940 | 5.840 | 5.860 | 5.860 | 28,323,073 |
| 2026-08-17 | 5.920 | 5.940 | 5.840 | 5.920 | 5.920 | 26,015,361 |
| 2026-08-14 | 6.000 | 6.020 | 5.910 | 5.910 | 5.910 | 20,662,384 |
| 2026-08-13 | 6.080 | 6.090 | 5.990 | 5.990 | 5.990 | 21,633,183 |
| 2026-08-12 | 6.120 | 6.130 | 6.040 | 6.070 | 6.070 | 20,397,000 |
| 2026-08-11 | 6.100 | 6.190 | 6.090 | 6.090 | 6.090 | 19,609,300 |
| 2026-08-10 | 6.060 | 6.180 | 6.010 | 6.110 | 6.110 | 28,819,916 |
| 2026-08-07 | 6.050 | 6.080 | 5.980 | 6.050 | 6.050 | 25,219,200 |
| 2026-08-06 | 6.110 | 6.120 | 5.980 | 6.060 | 6.060 | 30,163,034 |
| 2026-08-05 | 6.140 | 6.190 | 6.070 | 6.070 | 6.070 | 33,734,110 |
| 2026-08-04 | 6.360 | 6.370 | 6.130 | 6.130 | 6.130 | 43,555,951 |
| 2026-08-03 | 6.300 | 6.390 | 6.260 | 6.340 | 6.340 | 47,384,880 |
| 2026-07-31 | 6.220 | 6.340 | 6.160 | 6.300 | 6.300 | 44,484,200 |
| 2026-07-30 | 6.150 | 6.300 | 6.140 | 6.290 | 6.290 | 43,951,660 |
| 2026-07-29 | 6.010 | 6.190 | 6.010 | 6.160 | 6.160 | 44,910,524 |
| 2026-07-28 | 6.010 | 6.040 | 5.890 | 6.020 | 6.020 | 31,805,817 |
| 2026-07-27 | 5.970 | 6.070 | 5.940 | 5.990 | 5.990 | 32,715,647 |
| 2026-07-24 | 5.990 | 6.050 | 5.970 | 5.980 | 5.980 | 26,258,473 |
| 2026-07-23 | 5.980 | 6.040 | 5.940 | 5.990 | 5.990 | 30,594,969 |
| 2026-07-22 | 5.960 | 6.010 | 5.840 | 5.990 | 5.990 | 36,690,603 |
| 2026-07-21 | 5.980 | 6.180 | 5.940 | 5.950 | 5.950 | 59,231,994 |
| 2026-07-20 | 5.890 | 6.030 | 5.880 | 5.990 | 5.990 | 47,629,915 |
Page 1 of 1 · 59 trading days
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.