HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.700 | 6.080 | 5.640 | 5.850 | 5.850 | 81,845,927 |
| 2024-04-26 | 5.870 | 6.130 | 5.650 | 5.710 | 5.710 | 100,680,032 |
| 2024-04-25 | 5.350 | 6.260 | 5.320 | 5.840 | 5.840 | 95,425,689 |
| 2024-04-24 | 4.980 | 5.450 | 4.950 | 5.280 | 5.280 | 43,092,024 |
| 2024-04-23 | 4.870 | 5.350 | 4.750 | 5.080 | 5.080 | 40,732,000 |
| 2024-04-22 | 4.790 | 5.120 | 4.770 | 4.880 | 4.880 | 32,117,480 |
| 2024-04-19 | 4.490 | 4.950 | 4.470 | 4.790 | 4.790 | 36,482,640 |
| 2024-04-18 | 4.570 | 4.630 | 4.460 | 4.520 | 4.520 | 18,487,660 |
| 2024-04-17 | 4.300 | 4.600 | 4.300 | 4.590 | 4.590 | 26,607,360 |
| 2024-04-16 | 4.550 | 4.590 | 4.160 | 4.190 | 4.190 | 27,126,663 |
| 2024-04-15 | 5.030 | 5.100 | 4.500 | 4.640 | 4.640 | 28,813,800 |
| 2024-04-12 | 5.140 | 5.240 | 4.960 | 4.960 | 4.960 | 21,666,500 |
| 2024-04-11 | 5.220 | 5.370 | 5.110 | 5.110 | 5.110 | 22,079,600 |
| 2024-04-10 | 5.570 | 5.570 | 5.270 | 5.310 | 5.310 | 24,544,320 |
| 2024-04-09 | 5.560 | 5.650 | 5.480 | 5.560 | 5.560 | 28,237,796 |
| 2024-04-08 | 5.310 | 5.690 | 5.180 | 5.650 | 5.650 | 46,495,780 |
| 2024-04-03 | 5.460 | 5.540 | 5.360 | 5.380 | 5.380 | 24,254,348 |
| 2024-04-02 | 5.590 | 5.600 | 5.400 | 5.480 | 5.480 | 36,066,820 |
| 2024-04-01 | 5.580 | 5.840 | 5.560 | 5.630 | 5.630 | 46,265,725 |
| 2024-03-29 | 5.420 | 5.890 | 5.360 | 5.650 | 5.650 | 48,370,866 |
| 2024-03-28 | 5.280 | 5.690 | 5.280 | 5.500 | 5.500 | 65,385,080 |
| 2024-03-27 | 5.120 | 5.550 | 4.930 | 5.240 | 5.240 | 49,344,502 |
| 2024-03-26 | 5.030 | 5.140 | 4.910 | 5.140 | 5.140 | 25,904,923 |
| 2024-03-25 | 5.210 | 5.380 | 5.040 | 5.070 | 5.070 | 32,844,980 |
| 2024-03-22 | 5.310 | 5.350 | 5.180 | 5.270 | 5.270 | 39,701,438 |
| 2024-03-21 | 5.130 | 5.580 | 5.020 | 5.410 | 5.410 | 57,726,386 |
| 2024-03-20 | 4.940 | 5.170 | 4.940 | 5.150 | 5.150 | 39,857,120 |
| 2024-03-19 | 5.010 | 5.050 | 4.940 | 4.950 | 4.950 | 21,616,900 |
| 2024-03-18 | 4.910 | 5.060 | 4.900 | 5.030 | 5.030 | 27,569,307 |
| 2024-03-15 | 4.890 | 4.950 | 4.840 | 4.940 | 4.940 | 22,797,800 |
| 2024-03-14 | 5.050 | 5.070 | 4.850 | 4.950 | 4.950 | 30,740,543 |
| 2024-03-13 | 4.920 | 5.190 | 4.920 | 5.060 | 5.060 | 47,707,140 |
| 2024-03-12 | 4.880 | 5.030 | 4.870 | 4.980 | 4.980 | 42,694,475 |
| 2024-03-11 | 4.600 | 5.030 | 4.550 | 4.990 | 4.990 | 57,336,135 |
| 2024-03-08 | 4.600 | 4.710 | 4.570 | 4.620 | 4.620 | 16,078,743 |
| 2024-03-07 | 4.620 | 4.740 | 4.540 | 4.560 | 4.560 | 20,380,573 |
| 2024-03-06 | 4.620 | 4.670 | 4.520 | 4.620 | 4.620 | 19,217,600 |
| 2024-03-05 | 4.730 | 4.770 | 4.610 | 4.630 | 4.630 | 24,741,578 |
| 2024-03-04 | 4.600 | 4.850 | 4.470 | 4.810 | 4.810 | 41,014,340 |
| 2024-03-01 | 4.590 | 4.660 | 4.530 | 4.620 | 4.620 | 25,269,607 |
| 2024-02-29 | 4.360 | 4.590 | 4.320 | 4.590 | 4.590 | 30,871,847 |
| 2024-02-28 | 4.910 | 4.990 | 4.410 | 4.420 | 4.420 | 54,063,473 |
| 2024-02-27 | 4.750 | 5.050 | 4.750 | 4.940 | 4.940 | 45,770,980 |
| 2024-02-26 | 4.780 | 4.920 | 4.670 | 4.700 | 4.700 | 43,250,020 |
| 2024-02-23 | 4.460 | 4.730 | 4.400 | 4.630 | 4.630 | 39,793,000 |
| 2024-02-22 | 4.350 | 4.480 | 4.340 | 4.460 | 4.460 | 28,611,731 |
| 2024-02-21 | 4.240 | 4.470 | 4.210 | 4.370 | 4.370 | 35,335,044 |
| 2024-02-20 | 4.150 | 4.480 | 4.070 | 4.320 | 4.320 | 33,561,034 |
| 2024-02-19 | 4.100 | 4.310 | 4.100 | 4.220 | 4.220 | 31,550,984 |
| 2024-02-08 | 3.730 | 4.140 | 3.710 | 4.090 | 4.090 | 29,628,133 |
| 2024-02-07 | 3.900 | 3.950 | 3.720 | 3.740 | 3.740 | 30,662,180 |
| 2024-02-06 | 3.710 | 3.980 | 3.630 | 3.920 | 3.920 | 32,015,193 |
| 2024-02-05 | 4.090 | 4.090 | 3.620 | 3.680 | 3.680 | 38,209,610 |
| 2024-02-02 | 4.380 | 4.500 | 4.000 | 4.150 | 4.150 | 40,644,700 |
| 2024-02-01 | 4.180 | 4.600 | 4.100 | 4.410 | 4.410 | 42,541,700 |
| 2024-01-31 | 4.700 | 4.730 | 4.240 | 4.300 | 4.300 | 47,569,860 |
| 2024-01-30 | 4.860 | 4.930 | 4.540 | 4.700 | 4.700 | 47,889,160 |
| 2024-01-29 | 5.680 | 5.770 | 5.020 | 5.020 | 5.020 | 62,584,080 |
| 2024-01-26 | 5.860 | 6.090 | 5.580 | 5.680 | 5.680 | 70,755,513 |
| 2024-01-25 | 5.830 | 6.190 | 5.700 | 5.980 | 5.980 | 83,379,453 |
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.