HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.050 | 5.060 | 4.930 | 4.960 | 4.960 | 31,741,500 |
| 2024-07-25 | 4.800 | 5.090 | 4.710 | 5.080 | 5.080 | 45,811,311 |
| 2024-07-24 | 4.700 | 5.050 | 4.670 | 4.910 | 4.910 | 37,861,973 |
| 2024-07-23 | 4.730 | 5.040 | 4.700 | 4.800 | 4.800 | 39,335,713 |
| 2024-07-22 | 4.600 | 4.890 | 4.570 | 4.770 | 4.770 | 28,258,719 |
| 2024-07-19 | 4.470 | 4.730 | 4.440 | 4.640 | 4.640 | 20,501,019 |
| 2024-07-18 | 4.400 | 4.470 | 4.350 | 4.430 | 4.430 | 10,471,900 |
| 2024-07-17 | 4.670 | 4.680 | 4.500 | 4.500 | 4.500 | 12,639,619 |
| 2024-07-16 | 4.630 | 4.700 | 4.600 | 4.690 | 4.690 | 13,675,500 |
| 2024-07-15 | 4.580 | 4.850 | 4.500 | 4.700 | 4.700 | 20,073,902 |
| 2024-07-12 | 4.570 | 4.620 | 4.510 | 4.540 | 4.540 | 8,901,540 |
| 2024-07-11 | 4.530 | 4.600 | 4.500 | 4.600 | 4.600 | 12,107,760 |
| 2024-07-10 | 4.430 | 4.580 | 4.410 | 4.450 | 4.450 | 10,826,840 |
| 2024-07-09 | 4.360 | 4.480 | 4.300 | 4.470 | 4.470 | 11,918,740 |
| 2024-07-08 | 4.520 | 4.540 | 4.300 | 4.330 | 4.330 | 9,611,300 |
| 2024-07-05 | 4.440 | 4.550 | 4.360 | 4.540 | 4.540 | 8,989,453 |
| 2024-07-04 | 4.600 | 4.650 | 4.420 | 4.440 | 4.440 | 13,413,100 |
| 2024-07-03 | 4.700 | 4.740 | 4.620 | 4.630 | 4.630 | 13,643,549 |
| 2024-07-02 | 4.730 | 4.840 | 4.700 | 4.740 | 4.740 | 16,330,566 |
| 2024-07-01 | 4.660 | 4.750 | 4.650 | 4.730 | 4.730 | 12,750,680 |
| 2024-06-28 | 4.620 | 4.850 | 4.600 | 4.720 | 4.720 | 21,375,241 |
| 2024-06-27 | 4.480 | 4.950 | 4.440 | 4.670 | 4.670 | 27,056,750 |
| 2024-06-26 | 4.330 | 4.510 | 4.270 | 4.500 | 4.500 | 10,402,400 |
| 2024-06-25 | 4.400 | 4.460 | 4.330 | 4.360 | 4.360 | 8,474,500 |
| 2024-06-24 | 4.550 | 4.560 | 4.370 | 4.400 | 4.400 | 13,118,600 |
| 2024-06-21 | 4.560 | 4.660 | 4.520 | 4.580 | 4.580 | 8,685,000 |
| 2024-06-20 | 4.780 | 4.790 | 4.550 | 4.560 | 4.560 | 14,677,600 |
| 2024-06-19 | 4.740 | 4.850 | 4.710 | 4.760 | 4.760 | 18,577,800 |
| 2024-06-18 | 4.550 | 4.770 | 4.540 | 4.740 | 4.740 | 19,347,040 |
| 2024-06-17 | 4.650 | 4.650 | 4.540 | 4.550 | 4.550 | 9,298,300 |
| 2024-06-14 | 4.560 | 4.660 | 4.520 | 4.630 | 4.630 | 10,746,879 |
| 2024-06-13 | 4.730 | 4.730 | 4.590 | 4.600 | 4.600 | 11,918,684 |
| 2024-06-12 | 4.660 | 4.710 | 4.630 | 4.700 | 4.700 | 12,466,384 |
| 2024-06-11 | 4.540 | 4.650 | 4.480 | 4.640 | 4.640 | 12,240,070 |
| 2024-06-07 | 4.500 | 4.580 | 4.480 | 4.570 | 4.570 | 13,180,650 |
| 2024-06-06 | 4.600 | 4.660 | 4.330 | 4.440 | 4.440 | 20,731,743 |
| 2024-06-05 | 4.700 | 4.740 | 4.590 | 4.600 | 4.600 | 10,991,600 |
| 2024-06-04 | 4.740 | 4.760 | 4.620 | 4.700 | 4.700 | 15,881,400 |
| 2024-06-03 | 4.990 | 5.030 | 4.730 | 4.800 | 4.800 | 19,290,056 |
| 2024-05-31 | 4.880 | 5.000 | 4.870 | 4.980 | 4.980 | 15,308,656 |
| 2024-05-30 | 4.880 | 4.980 | 4.820 | 4.900 | 4.900 | 16,582,200 |
| 2024-05-29 | 4.880 | 4.940 | 4.830 | 4.900 | 4.900 | 16,043,379 |
| 2024-05-28 | 5.030 | 5.040 | 4.860 | 4.910 | 4.910 | 24,211,359 |
| 2024-05-27 | 5.130 | 5.190 | 5.050 | 5.090 | 5.090 | 25,509,400 |
| 2024-05-24 | 5.200 | 5.210 | 4.990 | 4.990 | 4.990 | 29,414,180 |
| 2024-05-23 | 5.200 | 5.440 | 5.190 | 5.250 | 5.250 | 30,554,014 |
| 2024-05-22 | 5.360 | 5.380 | 5.200 | 5.230 | 5.230 | 20,670,300 |
| 2024-05-21 | 5.420 | 5.440 | 5.260 | 5.320 | 5.320 | 25,663,875 |
| 2024-05-20 | 5.580 | 5.630 | 5.420 | 5.470 | 5.470 | 33,371,376 |
| 2024-05-17 | 5.570 | 5.730 | 5.440 | 5.640 | 5.640 | 35,212,020 |
| 2024-05-16 | 5.420 | 5.620 | 5.420 | 5.530 | 5.530 | 34,212,800 |
| 2024-05-15 | 5.360 | 5.550 | 5.270 | 5.410 | 5.410 | 30,517,680 |
| 2024-05-14 | 5.330 | 5.420 | 5.310 | 5.360 | 5.360 | 17,727,500 |
| 2024-05-13 | 5.390 | 5.420 | 5.260 | 5.270 | 5.270 | 25,392,800 |
| 2024-05-10 | 5.620 | 5.670 | 5.420 | 5.470 | 5.470 | 37,346,746 |
| 2024-05-09 | 5.570 | 5.750 | 5.520 | 5.680 | 5.680 | 39,154,152 |
| 2024-05-08 | 5.630 | 5.840 | 5.540 | 5.650 | 5.650 | 45,225,119 |
| 2024-05-07 | 5.680 | 5.760 | 5.580 | 5.650 | 5.650 | 39,980,060 |
| 2024-05-06 | 5.800 | 5.850 | 5.620 | 5.650 | 5.650 | 60,155,072 |
| 2024-04-30 | 5.730 | 6.150 | 5.700 | 5.840 | 5.840 | 76,786,944 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.