HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.180 | 5.210 | 5.100 | 5.140 | 5.140 | 7,634,820 |
| 2023-02-03 | 5.090 | 5.200 | 5.090 | 5.180 | 5.180 | 7,675,900 |
| 2023-02-02 | 5.170 | 5.230 | 5.070 | 5.160 | 5.160 | 10,882,240 |
| 2023-02-01 | 4.990 | 5.120 | 4.970 | 5.120 | 5.120 | 10,087,184 |
| 2023-01-31 | 4.930 | 4.990 | 4.910 | 4.980 | 4.980 | 8,144,466 |
| 2023-01-30 | 4.930 | 4.990 | 4.910 | 4.980 | 4.980 | 8,840,580 |
| 2023-01-20 | 4.830 | 4.880 | 4.800 | 4.880 | 4.880 | 5,792,300 |
| 2023-01-19 | 4.740 | 4.820 | 4.730 | 4.810 | 4.810 | 5,101,718 |
| 2023-01-18 | 4.750 | 4.780 | 4.720 | 4.750 | 4.750 | 4,889,238 |
| 2023-01-17 | 4.810 | 4.820 | 4.700 | 4.730 | 4.730 | 4,967,240 |
| 2023-01-16 | 4.750 | 4.800 | 4.730 | 4.780 | 4.780 | 5,148,800 |
| 2023-01-13 | 4.690 | 4.760 | 4.690 | 4.740 | 4.740 | 4,994,820 |
| 2023-01-12 | 4.750 | 4.760 | 4.670 | 4.700 | 4.700 | 5,212,200 |
| 2023-01-11 | 4.780 | 4.810 | 4.710 | 4.730 | 4.730 | 5,780,800 |
| 2023-01-10 | 4.890 | 4.890 | 4.790 | 4.810 | 4.810 | 6,295,100 |
| 2023-01-09 | 4.880 | 4.950 | 4.860 | 4.890 | 4.890 | 5,357,763 |
| 2023-01-06 | 4.970 | 5.020 | 4.880 | 4.910 | 4.910 | 7,758,100 |
| 2023-01-05 | 5.010 | 5.020 | 4.950 | 5.000 | 5.000 | 5,613,062 |
| 2023-01-04 | 4.980 | 5.040 | 4.970 | 5.010 | 5.010 | 5,918,100 |
| 2023-01-03 | 4.880 | 5.030 | 4.850 | 5.020 | 5.020 | 6,987,640 |
| 2022-12-30 | 4.860 | 4.900 | 4.840 | 4.880 | 4.880 | 4,723,400 |
| 2022-12-29 | 4.960 | 4.960 | 4.850 | 4.860 | 4.860 | 7,204,591 |
| 2022-12-28 | 5.130 | 5.140 | 4.930 | 4.980 | 4.980 | 10,392,420 |
| 2022-12-27 | 5.040 | 5.160 | 5.020 | 5.140 | 5.140 | 9,215,960 |
| 2022-12-26 | 5.060 | 5.110 | 4.970 | 5.020 | 5.020 | 9,114,220 |
| 2022-12-23 | 5.120 | 5.180 | 5.030 | 5.100 | 5.100 | 6,823,200 |
| 2022-12-22 | 5.190 | 5.310 | 5.070 | 5.120 | 5.120 | 8,851,466 |
| 2022-12-21 | 5.160 | 5.270 | 5.100 | 5.180 | 5.180 | 6,309,300 |
| 2022-12-20 | 5.150 | 5.210 | 5.090 | 5.160 | 5.160 | 5,955,240 |
| 2022-12-19 | 5.350 | 5.390 | 5.130 | 5.160 | 5.160 | 11,305,600 |
| 2022-12-16 | 5.370 | 5.400 | 5.230 | 5.350 | 5.350 | 13,211,200 |
| 2022-12-15 | 5.310 | 5.550 | 5.220 | 5.410 | 5.410 | 22,650,706 |
| 2022-12-14 | 5.320 | 5.350 | 5.250 | 5.300 | 5.300 | 8,177,076 |
| 2022-12-13 | 5.180 | 5.360 | 5.180 | 5.350 | 5.350 | 13,698,926 |
| 2022-12-12 | 5.300 | 5.300 | 5.170 | 5.200 | 5.200 | 10,271,338 |
| 2022-12-09 | 5.480 | 5.550 | 5.240 | 5.310 | 5.310 | 21,655,500 |
| 2022-12-08 | 5.360 | 5.720 | 5.310 | 5.530 | 5.530 | 33,402,800 |
| 2022-12-07 | 5.290 | 5.510 | 5.280 | 5.410 | 5.410 | 18,851,303 |
| 2022-12-06 | 5.260 | 5.320 | 5.200 | 5.290 | 5.290 | 9,212,300 |
| 2022-12-05 | 5.270 | 5.270 | 5.180 | 5.250 | 5.250 | 7,842,980 |
| 2022-12-02 | 5.230 | 5.260 | 5.190 | 5.220 | 5.220 | 7,589,100 |
| 2022-12-01 | 5.160 | 5.250 | 5.150 | 5.230 | 5.230 | 10,612,540 |
| 2022-11-30 | 5.200 | 5.210 | 5.090 | 5.130 | 5.130 | 7,421,620 |
| 2022-11-29 | 5.000 | 5.120 | 4.980 | 5.120 | 5.120 | 7,765,540 |
| 2022-11-28 | 4.980 | 5.000 | 4.880 | 4.990 | 4.990 | 5,054,500 |
| 2022-11-25 | 5.000 | 5.040 | 4.940 | 5.020 | 5.020 | 4,833,379 |
| 2022-11-24 | 5.060 | 5.110 | 4.970 | 5.000 | 5.000 | 7,779,400 |
| 2022-11-23 | 5.080 | 5.130 | 4.980 | 5.040 | 5.040 | 9,209,300 |
| 2022-11-22 | 5.030 | 5.240 | 5.030 | 5.130 | 5.130 | 9,861,940 |
| 2022-11-21 | 5.110 | 5.130 | 5.010 | 5.070 | 5.070 | 7,502,200 |
| 2022-11-18 | 5.200 | 5.250 | 5.120 | 5.130 | 5.130 | 6,330,200 |
| 2022-11-17 | 5.270 | 5.270 | 5.160 | 5.210 | 5.210 | 5,979,238 |
| 2022-11-16 | 5.160 | 5.300 | 5.150 | 5.250 | 5.250 | 8,956,020 |
| 2022-11-15 | 5.110 | 5.180 | 5.070 | 5.180 | 5.180 | 5,837,820 |
| 2022-11-14 | 5.150 | 5.180 | 5.070 | 5.100 | 5.100 | 6,245,900 |
| 2022-11-11 | 5.200 | 5.300 | 5.140 | 5.140 | 5.140 | 7,705,000 |
| 2022-11-10 | 5.110 | 5.180 | 5.100 | 5.140 | 5.140 | 8,387,100 |
| 2022-11-09 | 5.160 | 5.170 | 5.110 | 5.130 | 5.130 | 4,811,100 |
| 2022-11-08 | 5.180 | 5.190 | 5.100 | 5.160 | 5.160 | 5,891,304 |
| 2022-11-07 | 5.110 | 5.190 | 5.100 | 5.190 | 5.190 | 7,393,760 |
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.