HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.680 | 4.770 | 4.650 | 4.680 | 4.680 | 11,533,640 |
| 2023-07-31 | 4.690 | 4.790 | 4.670 | 4.720 | 4.720 | 18,109,580 |
| 2023-07-28 | 4.480 | 4.720 | 4.460 | 4.690 | 4.690 | 19,288,014 |
| 2023-07-27 | 4.500 | 4.550 | 4.470 | 4.500 | 4.500 | 6,359,952 |
| 2023-07-26 | 4.480 | 4.540 | 4.440 | 4.510 | 4.510 | 7,031,385 |
| 2023-07-25 | 4.420 | 4.490 | 4.390 | 4.490 | 4.490 | 8,458,971 |
| 2023-07-24 | 4.380 | 4.410 | 4.320 | 4.400 | 4.400 | 4,485,000 |
| 2023-07-21 | 4.370 | 4.420 | 4.360 | 4.380 | 4.380 | 4,333,250 |
| 2023-07-20 | 4.410 | 4.430 | 4.360 | 4.380 | 4.380 | 4,452,660 |
| 2023-07-19 | 4.430 | 4.450 | 4.380 | 4.400 | 4.400 | 4,393,585 |
| 2023-07-18 | 4.350 | 4.430 | 4.290 | 4.410 | 4.410 | 7,824,060 |
| 2023-07-17 | 4.320 | 4.360 | 4.230 | 4.360 | 4.360 | 6,066,800 |
| 2023-07-14 | 4.320 | 4.340 | 4.260 | 4.320 | 4.320 | 4,121,552 |
| 2023-07-13 | 4.260 | 4.340 | 4.260 | 4.300 | 4.300 | 2,695,600 |
| 2023-07-12 | 4.340 | 4.350 | 4.260 | 4.260 | 4.260 | 4,218,600 |
| 2023-07-11 | 4.320 | 4.360 | 4.300 | 4.350 | 4.350 | 4,583,500 |
| 2023-07-10 | 4.360 | 4.360 | 4.280 | 4.300 | 4.300 | 3,273,100 |
| 2023-07-07 | 4.320 | 4.350 | 4.250 | 4.330 | 4.330 | 4,420,200 |
| 2023-07-06 | 4.370 | 4.380 | 4.310 | 4.340 | 4.340 | 3,838,135 |
| 2023-07-05 | 4.360 | 4.380 | 4.320 | 4.340 | 4.340 | 3,522,572 |
| 2023-07-04 | 4.360 | 4.380 | 4.320 | 4.360 | 4.360 | 4,208,560 |
| 2023-07-03 | 4.270 | 4.360 | 4.270 | 4.350 | 4.350 | 5,847,479 |
| 2023-06-30 | 4.260 | 4.310 | 4.250 | 4.290 | 4.290 | 5,288,760 |
| 2023-06-29 | 4.230 | 4.290 | 4.190 | 4.260 | 4.260 | 4,188,940 |
| 2023-06-28 | 4.230 | 4.250 | 4.110 | 4.230 | 4.230 | 4,445,580 |
| 2023-06-27 | 4.110 | 4.230 | 4.090 | 4.220 | 4.220 | 4,882,820 |
| 2023-06-26 | 4.210 | 4.240 | 4.100 | 4.110 | 4.110 | 6,362,280 |
| 2023-06-21 | 4.330 | 4.360 | 4.260 | 4.260 | 4.260 | 4,897,560 |
| 2023-06-20 | 4.390 | 4.400 | 4.340 | 4.340 | 4.340 | 6,435,306 |
| 2023-06-19 | 4.450 | 4.460 | 4.390 | 4.400 | 4.400 | 5,925,600 |
| 2023-06-16 | 4.470 | 4.490 | 4.450 | 4.460 | 4.460 | 5,761,520 |
| 2023-06-15 | 4.520 | 4.530 | 4.460 | 4.470 | 4.470 | 6,051,940 |
| 2023-06-14 | 4.530 | 4.550 | 4.460 | 4.530 | 4.530 | 6,633,000 |
| 2023-06-13 | 4.500 | 4.540 | 4.480 | 4.530 | 4.530 | 5,826,680 |
| 2023-06-12 | 4.430 | 4.530 | 4.340 | 4.520 | 4.520 | 9,314,950 |
| 2023-06-09 | 4.470 | 4.490 | 4.420 | 4.430 | 4.430 | 6,580,506 |
| 2023-06-08 | 4.420 | 4.480 | 4.390 | 4.450 | 4.450 | 6,177,360 |
| 2023-06-07 | 4.370 | 4.440 | 4.340 | 4.430 | 4.430 | 5,215,929 |
| 2023-06-06 | 4.500 | 4.510 | 4.370 | 4.370 | 4.370 | 6,257,779 |
| 2023-06-05 | 4.500 | 4.560 | 4.500 | 4.520 | 4.520 | 7,033,500 |
| 2023-06-02 | 4.430 | 4.530 | 4.430 | 4.500 | 4.500 | 7,572,564 |
| 2023-06-01 | 4.340 | 4.470 | 4.340 | 4.440 | 4.440 | 9,344,946 |
| 2023-05-31 | 4.410 | 4.430 | 4.360 | 4.360 | 4.360 | 6,124,112 |
| 2023-05-30 | 4.390 | 4.430 | 4.340 | 4.420 | 4.420 | 6,637,373 |
| 2023-05-29 | 4.490 | 4.500 | 4.360 | 4.380 | 4.380 | 10,338,560 |
| 2023-05-26 | 4.510 | 4.520 | 4.410 | 4.490 | 4.490 | 7,918,488 |
| 2023-05-25 | 4.520 | 4.540 | 4.410 | 4.480 | 4.480 | 10,525,100 |
| 2023-05-24 | 4.550 | 4.560 | 4.480 | 4.510 | 4.510 | 12,730,540 |
| 2023-05-23 | 4.720 | 4.770 | 4.530 | 4.580 | 4.580 | 21,983,712 |
| 2023-05-22 | 4.590 | 4.910 | 4.590 | 4.720 | 4.720 | 34,502,900 |
| 2023-05-19 | 4.520 | 4.530 | 4.450 | 4.490 | 4.490 | 7,390,660 |
| 2023-05-18 | 4.510 | 4.640 | 4.450 | 4.560 | 4.560 | 10,428,416 |
| 2023-05-17 | 4.370 | 4.470 | 4.330 | 4.460 | 4.460 | 7,128,580 |
| 2023-05-16 | 4.490 | 4.490 | 4.360 | 4.370 | 4.370 | 7,326,580 |
| 2023-05-15 | 4.500 | 4.540 | 4.390 | 4.470 | 4.470 | 12,988,470 |
| 2023-05-12 | 4.450 | 4.740 | 4.440 | 4.540 | 4.540 | 18,227,294 |
| 2023-05-11 | 4.460 | 4.490 | 4.420 | 4.480 | 4.480 | 4,952,040 |
| 2023-05-10 | 4.430 | 4.480 | 4.400 | 4.430 | 4.430 | 4,245,866 |
| 2023-05-09 | 4.500 | 4.540 | 4.410 | 4.410 | 4.410 | 5,796,818 |
| 2023-05-08 | 4.500 | 4.550 | 4.470 | 4.500 | 4.500 | 4,717,468 |
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.