HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.530 | 4.540 | 4.420 | 4.500 | 4.500 | 5,054,200 |
| 2023-05-04 | 4.500 | 4.550 | 4.460 | 4.520 | 4.520 | 6,924,740 |
| 2023-04-28 | 4.360 | 4.510 | 4.320 | 4.490 | 4.490 | 7,612,190 |
| 2023-04-27 | 4.340 | 4.390 | 4.280 | 4.320 | 4.320 | 5,602,090 |
| 2023-04-26 | 4.290 | 4.380 | 4.260 | 4.340 | 4.340 | 5,313,446 |
| 2023-04-25 | 4.420 | 4.420 | 4.210 | 4.290 | 4.290 | 9,101,990 |
| 2023-04-24 | 4.390 | 4.430 | 4.330 | 4.420 | 4.420 | 5,454,974 |
| 2023-04-21 | 4.540 | 4.550 | 4.380 | 4.390 | 4.390 | 9,099,442 |
| 2023-04-20 | 4.640 | 4.640 | 4.510 | 4.550 | 4.550 | 8,845,800 |
| 2023-04-19 | 4.670 | 4.690 | 4.600 | 4.650 | 4.650 | 6,043,100 |
| 2023-04-18 | 4.790 | 4.790 | 4.650 | 4.690 | 4.690 | 8,892,420 |
| 2023-04-17 | 4.770 | 4.820 | 4.760 | 4.780 | 4.780 | 5,407,200 |
| 2023-04-14 | 4.850 | 4.890 | 4.760 | 4.800 | 4.800 | 7,319,520 |
| 2023-04-13 | 4.900 | 4.910 | 4.840 | 4.850 | 4.850 | 7,285,046 |
| 2023-04-12 | 4.840 | 4.950 | 4.820 | 4.900 | 4.900 | 7,964,580 |
| 2023-04-11 | 4.950 | 4.970 | 4.790 | 4.830 | 4.830 | 12,979,206 |
| 2023-04-10 | 5.120 | 5.120 | 4.930 | 4.960 | 4.960 | 11,856,540 |
| 2023-04-07 | 5.010 | 5.120 | 5.000 | 5.120 | 5.120 | 8,115,608 |
| 2023-04-06 | 5.170 | 5.170 | 5.010 | 5.020 | 5.020 | 10,968,388 |
| 2023-04-04 | 5.220 | 5.230 | 5.150 | 5.190 | 5.190 | 8,653,580 |
| 2023-04-03 | 5.120 | 5.220 | 5.090 | 5.200 | 5.200 | 9,915,244 |
| 2023-03-31 | 5.000 | 5.100 | 4.970 | 5.100 | 5.100 | 7,148,080 |
| 2023-03-30 | 5.110 | 5.130 | 4.970 | 5.000 | 5.000 | 8,378,373 |
| 2023-03-29 | 5.160 | 5.180 | 5.090 | 5.110 | 5.110 | 6,812,140 |
| 2023-03-28 | 5.280 | 5.290 | 5.130 | 5.150 | 5.150 | 8,362,020 |
| 2023-03-27 | 5.260 | 5.310 | 5.150 | 5.270 | 5.270 | 11,854,303 |
| 2023-03-24 | 5.200 | 5.260 | 5.140 | 5.250 | 5.250 | 10,903,568 |
| 2023-03-23 | 5.230 | 5.230 | 5.150 | 5.200 | 5.200 | 8,074,700 |
| 2023-03-22 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 12,745,864 |
| 2023-03-21 | 4.970 | 5.140 | 4.950 | 5.110 | 5.110 | 11,150,200 |
| 2023-03-20 | 5.120 | 5.170 | 4.940 | 4.950 | 4.950 | 12,500,520 |
| 2023-03-17 | 5.070 | 5.140 | 5.050 | 5.120 | 5.120 | 7,002,263 |
| 2023-03-16 | 5.130 | 5.130 | 5.020 | 5.030 | 5.030 | 6,936,844 |
| 2023-03-15 | 5.100 | 5.210 | 5.070 | 5.140 | 5.140 | 7,259,500 |
| 2023-03-14 | 5.180 | 5.220 | 5.020 | 5.070 | 5.070 | 7,265,200 |
| 2023-03-13 | 5.180 | 5.240 | 5.080 | 5.210 | 5.210 | 8,522,440 |
| 2023-03-10 | 5.270 | 5.310 | 5.180 | 5.210 | 5.210 | 7,679,624 |
| 2023-03-09 | 5.210 | 5.280 | 5.150 | 5.270 | 5.270 | 7,541,900 |
| 2023-03-08 | 5.080 | 5.210 | 5.080 | 5.200 | 5.200 | 5,909,100 |
| 2023-03-07 | 5.200 | 5.260 | 5.100 | 5.110 | 5.110 | 7,334,100 |
| 2023-03-06 | 5.320 | 5.340 | 5.200 | 5.220 | 5.220 | 8,651,800 |
| 2023-03-03 | 5.410 | 5.420 | 5.240 | 5.320 | 5.320 | 13,873,140 |
| 2023-03-02 | 5.350 | 5.530 | 5.290 | 5.420 | 5.420 | 29,178,800 |
| 2023-03-01 | 5.100 | 5.280 | 5.050 | 5.270 | 5.270 | 9,645,546 |
| 2023-02-28 | 5.030 | 5.120 | 5.030 | 5.100 | 5.100 | 4,482,720 |
| 2023-02-27 | 5.150 | 5.150 | 5.020 | 5.040 | 5.040 | 4,385,900 |
| 2023-02-24 | 5.170 | 5.180 | 5.080 | 5.130 | 5.130 | 4,384,540 |
| 2023-02-23 | 5.200 | 5.220 | 5.110 | 5.150 | 5.150 | 6,889,079 |
| 2023-02-22 | 5.260 | 5.260 | 5.160 | 5.210 | 5.210 | 6,780,840 |
| 2023-02-21 | 5.270 | 5.290 | 5.200 | 5.250 | 5.250 | 6,291,612 |
| 2023-02-20 | 5.210 | 5.290 | 5.170 | 5.230 | 5.230 | 8,170,440 |
| 2023-02-17 | 5.230 | 5.320 | 5.210 | 5.230 | 5.230 | 11,180,506 |
| 2023-02-16 | 5.420 | 5.520 | 5.160 | 5.220 | 5.220 | 19,044,926 |
| 2023-02-15 | 5.360 | 5.390 | 5.280 | 5.380 | 5.380 | 8,232,140 |
| 2023-02-14 | 5.300 | 5.340 | 5.260 | 5.330 | 5.330 | 6,015,893 |
| 2023-02-13 | 5.250 | 5.310 | 5.230 | 5.300 | 5.300 | 6,865,800 |
| 2023-02-10 | 5.230 | 5.280 | 5.210 | 5.270 | 5.270 | 7,242,180 |
| 2023-02-09 | 5.170 | 5.230 | 5.140 | 5.230 | 5.230 | 6,123,500 |
| 2023-02-08 | 5.210 | 5.220 | 5.150 | 5.170 | 5.170 | 6,303,280 |
| 2023-02-07 | 5.130 | 5.220 | 5.110 | 5.210 | 5.210 | 9,011,340 |
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.