HPF Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.590	5.660	5.200	5.200	5.200	107,269,550
2023-10-30	4.690	5.280	4.560	5.280	5.280	61,641,750
2023-10-27	4.370	4.410	4.340	4.400	4.400	7,996,660
2023-10-26	4.380	4.380	4.310	4.360	4.360	5,890,653
2023-10-25	4.310	4.400	4.270	4.380	4.380	9,884,145
2023-10-24	4.190	4.290	4.150	4.280	4.280	6,591,980
2023-10-23	4.260	4.260	4.120	4.160	4.160	6,363,330
2023-10-20	4.260	4.310	4.220	4.250	4.250	5,432,150
2023-10-19	4.250	4.370	4.220	4.260	4.260	7,838,938
2023-10-18	4.360	4.360	4.260	4.280	4.280	7,303,750
2023-10-17	4.360	4.380	4.320	4.360	4.360	4,878,600
2023-10-16	4.370	4.390	4.330	4.350	4.350	4,748,700
2023-10-13	4.420	4.420	4.350	4.360	4.360	7,883,200
2023-10-12	4.440	4.460	4.390	4.440	4.440	6,383,700
2023-10-11	4.460	4.460	4.360	4.420	4.420	7,142,900
2023-10-10	4.420	4.510	4.420	4.440	4.440	6,647,300
2023-10-09	4.510	4.510	4.400	4.420	4.420	9,412,700
2023-09-28	4.450	4.520	4.430	4.490	4.490	8,059,300
2023-09-27	4.420	4.480	4.390	4.450	4.450	6,362,393
2023-09-26	4.450	4.470	4.380	4.420	4.420	6,374,000
2023-09-25	4.510	4.530	4.410	4.420	4.420	9,865,293
2023-09-22	4.350	4.510	4.350	4.500	4.500	8,124,720
2023-09-21	4.360	4.410	4.350	4.360	4.360	3,517,300
2023-09-20	4.380	4.420	4.350	4.360	4.360	3,343,400
2023-09-19	4.430	4.440	4.380	4.390	4.390	3,871,075
2023-09-18	4.360	4.480	4.320	4.450	4.450	7,024,100
2023-09-15	4.380	4.430	4.370	4.390	4.390	5,181,900
2023-09-14	4.400	4.410	4.320	4.380	4.380	5,810,000
2023-09-13	4.440	4.470	4.370	4.410	4.410	8,568,017
2023-09-12	4.530	4.530	4.450	4.470	4.470	7,269,500
2023-09-11	4.460	4.560	4.430	4.540	4.540	7,673,200
2023-09-08	4.480	4.530	4.440	4.470	4.470	6,871,106
2023-09-07	4.630	4.630	4.490	4.500	4.500	13,080,100
2023-09-06	4.590	4.660	4.540	4.640	4.640	9,958,020
2023-09-05	4.720	4.730	4.580	4.630	4.630	11,041,280
2023-09-04	4.620	4.760	4.600	4.740	4.740	13,571,980
2023-09-01	4.700	4.740	4.560	4.590	4.590	12,958,803
2023-08-31	4.900	4.900	4.690	4.700	4.700	13,587,339
2023-08-30	4.910	4.950	4.780	4.860	4.860	17,643,129
2023-08-29	4.590	4.920	4.590	4.900	4.900	23,557,120
2023-08-28	5.030	5.070	4.650	4.650	4.650	21,445,000
2023-08-25	4.790	4.920	4.650	4.700	4.700	18,648,500
2023-08-24	4.930	5.050	4.780	4.850	4.850	23,657,100
2023-08-23	4.920	5.070	4.880	4.900	4.900	30,485,140
2023-08-22	4.760	5.000	4.670	4.990	4.990	30,982,300
2023-08-21	4.760	4.910	4.710	4.720	4.720	15,917,400
2023-08-18	4.770	4.970	4.750	4.810	4.810	26,646,037
2023-08-17	4.620	4.850	4.600	4.820	4.820	23,696,200
2023-08-16	4.600	4.760	4.530	4.690	4.690	23,246,960
2023-08-15	4.760	4.780	4.540	4.600	4.600	26,743,930
2023-08-14	4.820	4.900	4.720	4.800	4.800	26,887,230
2023-08-11	5.140	5.160	4.850	4.900	4.900	54,239,634
2023-08-10	4.870	5.390	4.870	5.310	5.310	78,658,272
2023-08-09	4.730	5.210	4.720	4.950	4.950	41,614,149
2023-08-08	5.010	5.010	4.790	4.870	4.870	36,886,569
2023-08-07	4.810	5.120	4.770	5.100	5.100	43,211,715
2023-08-04	4.780	5.050	4.710	4.910	4.910	47,625,048
2023-08-03	4.730	4.790	4.640	4.720	4.720	18,255,402
2023-08-02	4.650	4.810	4.650	4.810	4.810	15,324,521
2023-08-01	4.680	4.770	4.650	4.680	4.680	11,533,640

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.