HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.640 | 6.590 | 5.540 | 5.980 | 5.980 | 113,699,273 |
| 2024-01-23 | 5.460 | 5.740 | 5.320 | 5.740 | 5.740 | 74,270,240 |
| 2024-01-22 | 5.350 | 5.800 | 5.300 | 5.660 | 5.660 | 95,023,303 |
| 2024-01-19 | 5.510 | 5.550 | 5.280 | 5.370 | 5.370 | 55,038,500 |
| 2024-01-18 | 5.260 | 5.770 | 5.200 | 5.520 | 5.520 | 84,665,900 |
| 2024-01-17 | 5.070 | 5.500 | 5.030 | 5.330 | 5.330 | 53,763,120 |
| 2024-01-16 | 5.060 | 5.090 | 4.960 | 5.080 | 5.080 | 12,241,900 |
| 2024-01-15 | 5.130 | 5.140 | 5.040 | 5.070 | 5.070 | 7,951,700 |
| 2024-01-12 | 5.230 | 5.280 | 5.110 | 5.130 | 5.130 | 9,375,700 |
| 2024-01-11 | 5.050 | 5.230 | 5.030 | 5.210 | 5.210 | 13,612,260 |
| 2024-01-10 | 5.140 | 5.140 | 5.010 | 5.060 | 5.060 | 8,849,200 |
| 2024-01-09 | 5.050 | 5.190 | 5.050 | 5.130 | 5.130 | 10,599,780 |
| 2024-01-08 | 5.170 | 5.180 | 5.070 | 5.070 | 5.070 | 9,517,480 |
| 2024-01-05 | 5.220 | 5.270 | 5.140 | 5.170 | 5.170 | 9,637,780 |
| 2024-01-04 | 5.220 | 5.290 | 5.190 | 5.240 | 5.240 | 11,133,700 |
| 2024-01-03 | 5.300 | 5.320 | 5.160 | 5.240 | 5.240 | 14,731,156 |
| 2024-01-02 | 5.150 | 5.340 | 5.130 | 5.280 | 5.280 | 20,285,036 |
| 2023-12-29 | 5.040 | 5.150 | 5.030 | 5.130 | 5.130 | 10,581,180 |
| 2023-12-28 | 4.990 | 5.090 | 4.940 | 5.050 | 5.050 | 9,714,000 |
| 2023-12-27 | 4.930 | 5.030 | 4.930 | 5.020 | 5.020 | 10,129,200 |
| 2023-12-26 | 4.950 | 5.010 | 4.920 | 4.920 | 4.920 | 10,122,020 |
| 2023-12-25 | 5.030 | 5.030 | 4.880 | 4.950 | 4.950 | 11,085,700 |
| 2023-12-22 | 5.140 | 5.150 | 5.000 | 5.020 | 5.020 | 12,793,120 |
| 2023-12-21 | 5.090 | 5.150 | 5.000 | 5.140 | 5.140 | 14,411,456 |
| 2023-12-20 | 5.210 | 5.250 | 5.060 | 5.070 | 5.070 | 13,512,094 |
| 2023-12-19 | 5.300 | 5.350 | 5.120 | 5.170 | 5.170 | 20,787,460 |
| 2023-12-18 | 5.160 | 5.250 | 5.140 | 5.170 | 5.170 | 10,595,004 |
| 2023-12-15 | 5.220 | 5.220 | 5.130 | 5.170 | 5.170 | 8,556,000 |
| 2023-12-14 | 5.180 | 5.300 | 5.180 | 5.200 | 5.200 | 10,578,700 |
| 2023-12-13 | 5.210 | 5.260 | 5.160 | 5.170 | 5.170 | 10,845,500 |
| 2023-12-12 | 5.170 | 5.260 | 5.100 | 5.230 | 5.230 | 11,612,933 |
| 2023-12-11 | 5.050 | 5.180 | 5.000 | 5.160 | 5.160 | 12,994,800 |
| 2023-12-08 | 5.230 | 5.270 | 5.100 | 5.100 | 5.100 | 14,919,900 |
| 2023-12-07 | 5.250 | 5.290 | 5.200 | 5.210 | 5.210 | 13,559,100 |
| 2023-12-06 | 5.250 | 5.330 | 5.210 | 5.280 | 5.280 | 15,081,100 |
| 2023-12-05 | 5.480 | 5.540 | 5.260 | 5.260 | 5.260 | 22,227,759 |
| 2023-12-04 | 5.380 | 5.570 | 5.350 | 5.410 | 5.410 | 32,704,035 |
| 2023-12-01 | 5.280 | 5.360 | 5.230 | 5.320 | 5.320 | 14,298,100 |
| 2023-11-30 | 5.260 | 5.310 | 5.180 | 5.240 | 5.240 | 9,711,100 |
| 2023-11-29 | 5.310 | 5.340 | 5.260 | 5.290 | 5.290 | 8,769,500 |
| 2023-11-28 | 5.300 | 5.350 | 5.220 | 5.340 | 5.340 | 9,921,010 |
| 2023-11-27 | 5.280 | 5.370 | 5.250 | 5.310 | 5.310 | 11,336,447 |
| 2023-11-24 | 5.390 | 5.400 | 5.260 | 5.280 | 5.280 | 13,224,900 |
| 2023-11-23 | 5.320 | 5.420 | 5.280 | 5.380 | 5.380 | 15,170,600 |
| 2023-11-22 | 5.370 | 5.420 | 5.310 | 5.310 | 5.310 | 15,658,024 |
| 2023-11-21 | 5.410 | 5.430 | 5.340 | 5.370 | 5.370 | 18,995,790 |
| 2023-11-20 | 5.400 | 5.450 | 5.360 | 5.430 | 5.430 | 16,506,260 |
| 2023-11-17 | 5.380 | 5.410 | 5.310 | 5.390 | 5.390 | 21,357,824 |
| 2023-11-16 | 5.390 | 5.450 | 5.360 | 5.390 | 5.390 | 17,723,100 |
| 2023-11-15 | 5.500 | 5.500 | 5.350 | 5.410 | 5.410 | 20,737,960 |
| 2023-11-14 | 5.380 | 5.470 | 5.380 | 5.440 | 5.440 | 27,173,000 |
| 2023-11-13 | 5.360 | 5.460 | 5.350 | 5.390 | 5.390 | 25,788,620 |
| 2023-11-10 | 5.300 | 5.390 | 5.230 | 5.360 | 5.360 | 28,265,224 |
| 2023-11-09 | 5.540 | 5.540 | 5.300 | 5.330 | 5.330 | 55,486,195 |
| 2023-11-08 | 5.280 | 5.880 | 5.220 | 5.620 | 5.620 | 91,652,761 |
| 2023-11-07 | 5.270 | 5.340 | 5.200 | 5.250 | 5.250 | 36,534,580 |
| 2023-11-06 | 5.180 | 5.270 | 5.050 | 5.270 | 5.270 | 47,044,920 |
| 2023-11-03 | 5.240 | 5.400 | 5.150 | 5.200 | 5.200 | 43,540,295 |
| 2023-11-02 | 5.310 | 5.350 | 5.120 | 5.280 | 5.280 | 51,253,045 |
| 2023-11-01 | 5.220 | 5.450 | 5.090 | 5.190 | 5.190 | 69,431,528 |
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.