HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.060 | 5.160 | 5.040 | 5.130 | 5.130 | 8,113,260 |
| 2022-11-03 | 5.040 | 5.120 | 5.010 | 5.060 | 5.060 | 7,183,560 |
| 2022-11-02 | 4.970 | 5.130 | 4.970 | 5.090 | 5.090 | 8,542,298 |
| 2022-11-01 | 4.880 | 4.990 | 4.830 | 4.980 | 4.980 | 7,910,900 |
| 2022-10-31 | 4.820 | 4.930 | 4.810 | 4.870 | 4.870 | 6,497,100 |
| 2022-10-28 | 5.060 | 5.080 | 4.790 | 4.800 | 4.800 | 8,305,786 |
| 2022-10-27 | 4.900 | 5.100 | 4.900 | 5.050 | 5.050 | 9,783,200 |
| 2022-10-26 | 4.870 | 5.010 | 4.840 | 4.970 | 4.970 | 8,004,700 |
| 2022-10-25 | 4.830 | 4.880 | 4.700 | 4.840 | 4.840 | 9,308,400 |
| 2022-10-24 | 5.090 | 5.130 | 4.820 | 4.840 | 4.840 | 10,437,000 |
| 2022-10-21 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 7,646,580 |
| 2022-10-20 | 5.130 | 5.210 | 5.050 | 5.110 | 5.110 | 12,451,100 |
| 2022-10-19 | 5.240 | 5.240 | 5.080 | 5.140 | 5.140 | 19,434,300 |
| 2022-10-18 | 5.020 | 5.570 | 5.020 | 5.300 | 5.300 | 36,564,796 |
| 2022-10-17 | 4.970 | 5.080 | 4.950 | 5.050 | 5.050 | 8,173,723 |
| 2022-10-14 | 4.860 | 4.990 | 4.860 | 4.980 | 4.980 | 5,816,280 |
| 2022-10-13 | 4.800 | 4.930 | 4.700 | 4.860 | 4.860 | 6,517,043 |
| 2022-10-12 | 4.710 | 4.800 | 4.590 | 4.790 | 4.790 | 5,637,380 |
| 2022-10-11 | 4.640 | 4.690 | 4.570 | 4.690 | 4.690 | 4,487,450 |
| 2022-10-10 | 4.740 | 4.790 | 4.630 | 4.640 | 4.640 | 4,891,066 |
| 2022-09-30 | 4.760 | 4.820 | 4.670 | 4.740 | 4.740 | 4,705,852 |
| 2022-09-29 | 4.960 | 4.960 | 4.710 | 4.760 | 4.760 | 6,564,820 |
| 2022-09-28 | 5.080 | 5.090 | 4.850 | 4.870 | 4.870 | 5,926,600 |
| 2022-09-27 | 4.820 | 5.050 | 4.820 | 5.030 | 5.030 | 7,869,880 |
| 2022-09-26 | 4.950 | 5.040 | 4.830 | 4.840 | 4.840 | 7,212,513 |
| 2022-09-23 | 5.300 | 5.320 | 5.010 | 5.020 | 5.020 | 7,709,600 |
| 2022-09-22 | 5.280 | 5.330 | 5.210 | 5.230 | 5.230 | 5,977,800 |
| 2022-09-21 | 5.150 | 5.350 | 5.060 | 5.310 | 5.310 | 8,281,700 |
| 2022-09-20 | 5.130 | 5.220 | 5.110 | 5.180 | 5.180 | 5,778,300 |
| 2022-09-19 | 5.140 | 5.180 | 5.010 | 5.110 | 5.110 | 8,371,297 |
| 2022-09-16 | 5.300 | 5.320 | 5.080 | 5.100 | 5.100 | 12,300,300 |
| 2022-09-15 | 5.610 | 5.630 | 5.250 | 5.300 | 5.300 | 16,045,053 |
| 2022-09-14 | 5.630 | 5.710 | 5.560 | 5.590 | 5.590 | 8,360,797 |
| 2022-09-13 | 5.820 | 5.940 | 5.690 | 5.710 | 5.710 | 12,101,200 |
| 2022-09-09 | 5.810 | 5.870 | 5.770 | 5.810 | 5.810 | 4,053,420 |
| 2022-09-08 | 5.880 | 5.900 | 5.800 | 5.830 | 5.830 | 4,744,580 |
| 2022-09-07 | 5.880 | 5.890 | 5.790 | 5.850 | 5.850 | 3,894,200 |
| 2022-09-06 | 5.760 | 5.870 | 5.750 | 5.860 | 5.860 | 5,606,020 |
| 2022-09-05 | 5.710 | 5.760 | 5.690 | 5.740 | 5.740 | 3,801,200 |
| 2022-09-02 | 5.600 | 5.720 | 5.570 | 5.710 | 5.710 | 4,293,600 |
| 2022-09-01 | 5.640 | 5.710 | 5.550 | 5.560 | 5.560 | 4,237,400 |
| 2022-08-31 | 5.790 | 5.820 | 5.610 | 5.630 | 5.630 | 6,903,220 |
| 2022-08-30 | 5.770 | 5.900 | 5.700 | 5.780 | 5.780 | 5,283,120 |
| 2022-08-29 | 5.680 | 5.800 | 5.630 | 5.780 | 5.780 | 6,324,360 |
| 2022-08-26 | 5.920 | 5.960 | 5.810 | 5.810 | 5.810 | 4,883,880 |
| 2022-08-25 | 5.860 | 5.920 | 5.750 | 5.910 | 5.910 | 6,300,022 |
| 2022-08-24 | 5.980 | 6.050 | 5.800 | 5.830 | 5.830 | 8,468,520 |
| 2022-08-23 | 6.060 | 6.080 | 5.980 | 6.010 | 6.010 | 5,442,400 |
| 2022-08-22 | 5.970 | 6.100 | 5.900 | 6.060 | 6.060 | 7,602,060 |
| 2022-08-19 | 6.070 | 6.190 | 6.000 | 6.010 | 6.010 | 10,156,809 |
| 2022-08-18 | 6.110 | 6.130 | 6.010 | 6.030 | 6.030 | 7,798,929 |
| 2022-08-17 | 6.160 | 6.160 | 6.070 | 6.110 | 6.110 | 7,476,920 |
| 2022-08-16 | 6.150 | 6.190 | 6.110 | 6.170 | 6.170 | 5,970,100 |
| 2022-08-15 | 6.170 | 6.190 | 6.100 | 6.140 | 6.140 | 5,867,120 |
| 2022-08-12 | 6.190 | 6.240 | 6.140 | 6.170 | 6.170 | 6,570,880 |
| 2022-08-11 | 6.020 | 6.200 | 6.010 | 6.170 | 6.170 | 9,186,580 |
| 2022-08-10 | 6.050 | 6.070 | 5.970 | 6.000 | 6.000 | 7,198,800 |
| 2022-08-09 | 6.050 | 6.110 | 6.000 | 6.070 | 6.070 | 5,749,260 |
| 2022-08-08 | 6.030 | 6.120 | 5.980 | 6.070 | 6.070 | 9,276,760 |
| 2022-08-05 | 6.030 | 6.070 | 5.980 | 6.060 | 6.060 | 6,631,200 |
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.