HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.980 | 6.080 | 5.920 | 6.030 | 6.030 | 6,858,870 |
| 2022-08-03 | 5.930 | 6.130 | 5.900 | 5.970 | 5.970 | 10,655,149 |
| 2022-08-02 | 6.270 | 6.270 | 5.790 | 5.930 | 5.930 | 15,237,390 |
| 2022-08-01 | 6.280 | 6.380 | 6.160 | 6.320 | 6.320 | 9,638,513 |
| 2022-07-29 | 6.340 | 6.360 | 6.160 | 6.190 | 6.190 | 9,922,000 |
| 2022-07-28 | 6.300 | 6.380 | 6.290 | 6.340 | 6.340 | 6,394,104 |
| 2022-07-27 | 6.360 | 6.360 | 6.250 | 6.290 | 6.290 | 7,133,144 |
| 2022-07-26 | 6.250 | 6.480 | 6.150 | 6.360 | 6.360 | 10,464,727 |
| 2022-07-25 | 6.250 | 6.430 | 6.220 | 6.280 | 6.280 | 8,835,400 |
| 2022-07-22 | 6.370 | 6.490 | 6.160 | 6.290 | 6.290 | 15,007,676 |
| 2022-07-21 | 6.680 | 6.750 | 6.360 | 6.370 | 6.370 | 27,490,180 |
| 2022-07-20 | 6.650 | 6.990 | 6.590 | 6.780 | 6.780 | 18,001,180 |
| 2022-07-19 | 6.700 | 6.750 | 6.570 | 6.640 | 6.640 | 13,545,380 |
| 2022-07-18 | 6.630 | 6.750 | 6.540 | 6.670 | 6.670 | 12,463,211 |
| 2022-07-15 | 6.700 | 6.880 | 6.560 | 6.560 | 6.560 | 10,863,689 |
| 2022-07-14 | 6.760 | 6.910 | 6.680 | 6.750 | 6.750 | 11,082,755 |
| 2022-07-13 | 6.850 | 6.890 | 6.700 | 6.770 | 6.770 | 10,770,912 |
| 2022-07-12 | 7.160 | 7.170 | 6.790 | 6.800 | 6.800 | 19,709,514 |
| 2022-07-11 | 7.010 | 7.160 | 6.910 | 7.140 | 7.140 | 20,186,883 |
| 2022-07-08 | 6.940 | 7.090 | 6.830 | 7.010 | 7.010 | 21,500,784 |
| 2022-07-07 | 6.590 | 7.140 | 6.530 | 7.030 | 7.030 | 29,394,047 |
| 2022-07-06 | 6.370 | 6.700 | 6.300 | 6.590 | 6.590 | 17,982,276 |
| 2022-07-05 | 6.460 | 6.600 | 6.380 | 6.400 | 6.400 | 15,026,100 |
| 2022-07-04 | 6.420 | 6.540 | 6.360 | 6.460 | 6.460 | 11,256,200 |
| 2022-07-01 | 6.500 | 6.500 | 6.340 | 6.400 | 6.400 | 10,965,613 |
| 2022-06-30 | 6.580 | 6.670 | 6.480 | 6.500 | 6.500 | 10,550,472 |
| 2022-06-29 | 6.800 | 6.900 | 6.530 | 6.570 | 6.570 | 13,431,351 |
| 2022-06-28 | 6.780 | 6.820 | 6.640 | 6.790 | 6.790 | 15,046,224 |
| 2022-06-27 | 7.080 | 7.180 | 6.710 | 6.840 | 6.840 | 28,490,900 |
| 2022-06-24 | 7.110 | 7.170 | 7.030 | 7.070 | 7.070 | 10,570,772 |
| 2022-06-23 | 6.910 | 7.240 | 6.910 | 7.120 | 7.120 | 16,174,930 |
| 2022-06-22 | 7.020 | 7.120 | 6.920 | 6.930 | 6.930 | 16,633,373 |
| 2022-06-21 | 7.080 | 7.130 | 6.970 | 7.010 | 7.010 | 18,882,700 |
| 2022-06-20 | 6.750 | 7.180 | 6.700 | 7.070 | 7.070 | 24,531,677 |
| 2022-06-17 | 6.650 | 6.950 | 6.630 | 6.740 | 6.740 | 24,319,578 |
| 2022-06-16 | 6.450 | 6.790 | 6.450 | 6.720 | 6.720 | 26,552,768 |
| 2022-06-15 | 6.800 | 6.800 | 6.500 | 6.520 | 6.520 | 36,266,287 |
| 2022-06-14 | 6.100 | 6.740 | 6.060 | 6.680 | 6.680 | 57,944,681 |
| 2022-06-13 | 5.720 | 6.190 | 5.660 | 6.100 | 6.100 | 36,708,632 |
| 2022-06-10 | 5.580 | 5.780 | 5.540 | 5.730 | 5.730 | 15,853,007 |
| 2022-06-09 | 5.750 | 5.790 | 5.570 | 5.590 | 5.590 | 16,010,900 |
| 2022-06-08 | 5.870 | 5.910 | 5.670 | 5.800 | 5.800 | 18,512,140 |
| 2022-06-07 | 5.890 | 5.890 | 5.720 | 5.790 | 5.790 | 12,758,373 |
| 2022-06-06 | 5.720 | 5.900 | 5.680 | 5.850 | 5.850 | 22,664,040 |
| 2022-06-02 | 5.770 | 5.780 | 5.610 | 5.720 | 5.720 | 11,750,520 |
| 2022-06-01 | 5.720 | 5.870 | 5.650 | 5.750 | 5.750 | 16,423,421 |
| 2022-05-31 | 5.630 | 5.700 | 5.500 | 5.690 | 5.690 | 13,749,099 |
| 2022-05-30 | 5.750 | 5.830 | 5.610 | 5.680 | 5.680 | 13,891,181 |
| 2022-05-27 | 5.750 | 5.840 | 5.680 | 5.800 | 5.800 | 17,258,981 |
| 2022-05-26 | 5.600 | 5.830 | 5.560 | 5.750 | 5.750 | 22,944,079 |
| 2022-05-25 | 5.470 | 5.610 | 5.420 | 5.600 | 5.600 | 16,949,112 |
| 2022-05-24 | 5.890 | 5.940 | 5.460 | 5.480 | 5.480 | 33,822,439 |
| 2022-05-23 | 5.800 | 5.980 | 5.750 | 5.890 | 5.890 | 27,850,640 |
| 2022-05-20 | 5.650 | 5.920 | 5.650 | 5.800 | 5.800 | 29,392,077 |
| 2022-05-19 | 5.720 | 5.750 | 5.630 | 5.730 | 5.730 | 14,604,600 |
| 2022-05-18 | 5.640 | 5.890 | 5.640 | 5.790 | 5.790 | 17,406,040 |
| 2022-05-17 | 5.730 | 5.760 | 5.540 | 5.690 | 5.690 | 17,083,300 |
| 2022-05-16 | 5.770 | 5.870 | 5.650 | 5.760 | 5.760 | 17,424,626 |
| 2022-05-13 | 5.910 | 5.910 | 5.710 | 5.750 | 5.750 | 16,351,300 |
| 2022-05-12 | 5.680 | 5.970 | 5.660 | 5.870 | 5.870 | 22,675,380 |
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.