HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.000 | 6.040 | 5.760 | 5.800 | 5.800 | 20,834,504 |
| 2022-05-10 | 5.730 | 5.920 | 5.650 | 5.880 | 5.880 | 18,651,188 |
| 2022-05-09 | 5.790 | 5.920 | 5.760 | 5.830 | 5.830 | 17,428,688 |
| 2022-05-06 | 5.860 | 5.970 | 5.670 | 5.810 | 5.810 | 25,610,606 |
| 2022-05-05 | 5.840 | 6.090 | 5.610 | 5.990 | 5.990 | 26,863,220 |
| 2022-04-29 | 5.500 | 5.930 | 5.480 | 5.830 | 5.830 | 34,548,492 |
| 2022-04-28 | 6.110 | 6.510 | 5.570 | 5.590 | 5.590 | 43,323,966 |
| 2022-04-27 | 6.360 | 6.470 | 5.260 | 6.180 | 6.180 | 41,237,898 |
| 2022-04-26 | 6.260 | 6.880 | 6.260 | 6.510 | 6.510 | 39,304,673 |
| 2022-04-25 | 6.880 | 7.220 | 6.320 | 6.380 | 6.380 | 42,704,071 |
| 2022-04-22 | 7.150 | 7.420 | 6.810 | 7.030 | 7.030 | 46,188,510 |
| 2022-04-21 | 7.310 | 7.770 | 7.210 | 7.370 | 7.370 | 60,795,824 |
| 2022-04-20 | 6.920 | 7.810 | 6.900 | 7.440 | 7.440 | 64,121,313 |
| 2022-04-19 | 7.070 | 7.210 | 6.930 | 7.050 | 7.050 | 33,220,149 |
| 2022-04-18 | 6.790 | 7.390 | 6.780 | 7.200 | 7.200 | 43,757,511 |
| 2022-04-15 | 7.090 | 7.150 | 6.700 | 6.840 | 6.840 | 54,738,414 |
| 2022-04-14 | 7.320 | 7.810 | 7.320 | 7.400 | 7.400 | 71,160,406 |
| 2022-04-13 | 7.020 | 7.960 | 7.020 | 7.860 | 7.860 | 107,336,352 |
| 2022-04-12 | 6.510 | 6.960 | 6.300 | 6.800 | 6.800 | 48,943,711 |
| 2022-04-11 | 7.310 | 7.440 | 6.940 | 6.960 | 6.960 | 66,370,845 |
| 2022-04-08 | 6.290 | 6.350 | 6.150 | 6.200 | 6.200 | 6,279,860 |
| 2022-04-07 | 6.520 | 6.530 | 6.310 | 6.330 | 6.330 | 8,053,000 |
| 2022-04-06 | 6.310 | 6.630 | 6.270 | 6.540 | 6.540 | 13,262,500 |
| 2022-04-01 | 6.190 | 6.530 | 6.070 | 6.430 | 6.430 | 18,059,840 |
| 2022-03-31 | 6.180 | 6.310 | 6.160 | 6.200 | 6.200 | 6,312,600 |
| 2022-03-30 | 6.180 | 6.270 | 6.110 | 6.250 | 6.250 | 5,883,200 |
| 2022-03-29 | 6.310 | 6.350 | 6.130 | 6.150 | 6.150 | 7,756,400 |
| 2022-03-28 | 6.390 | 6.390 | 6.230 | 6.280 | 6.280 | 8,168,461 |
| 2022-03-25 | 6.430 | 6.520 | 6.360 | 6.370 | 6.370 | 6,333,600 |
| 2022-03-24 | 6.540 | 6.540 | 6.340 | 6.470 | 6.470 | 9,050,180 |
| 2022-03-23 | 6.580 | 6.610 | 6.490 | 6.540 | 6.540 | 7,614,561 |
| 2022-03-22 | 6.620 | 6.660 | 6.520 | 6.590 | 6.590 | 7,965,926 |
| 2022-03-21 | 6.640 | 6.700 | 6.510 | 6.640 | 6.640 | 9,888,580 |
| 2022-03-18 | 6.520 | 6.680 | 6.520 | 6.650 | 6.650 | 8,691,080 |
| 2022-03-17 | 6.500 | 6.750 | 6.450 | 6.550 | 6.550 | 14,751,521 |
| 2022-03-16 | 6.230 | 6.450 | 6.140 | 6.420 | 6.420 | 13,926,721 |
| 2022-03-15 | 6.640 | 6.680 | 6.160 | 6.160 | 6.160 | 14,954,452 |
| 2022-03-14 | 6.810 | 6.880 | 6.630 | 6.640 | 6.640 | 8,994,169 |
| 2022-03-11 | 6.750 | 6.900 | 6.540 | 6.890 | 6.890 | 12,526,289 |
| 2022-03-10 | 7.000 | 7.040 | 6.750 | 6.770 | 6.770 | 12,579,150 |
| 2022-03-09 | 6.860 | 6.950 | 6.400 | 6.780 | 6.780 | 15,390,008 |
| 2022-03-08 | 7.080 | 7.200 | 6.720 | 6.820 | 6.820 | 18,154,360 |
| 2022-03-07 | 7.350 | 7.410 | 7.150 | 7.190 | 7.190 | 16,146,425 |
| 2022-03-04 | 7.460 | 7.670 | 7.420 | 7.480 | 7.480 | 23,802,753 |
| 2022-03-03 | 7.270 | 7.800 | 7.180 | 7.610 | 7.610 | 36,241,667 |
| 2022-03-02 | 7.100 | 7.230 | 7.050 | 7.190 | 7.190 | 12,102,808 |
| 2022-03-01 | 7.270 | 7.280 | 7.100 | 7.160 | 7.160 | 14,504,520 |
| 2022-02-28 | 7.280 | 7.510 | 7.120 | 7.240 | 7.240 | 23,786,874 |
| 2022-02-25 | 7.300 | 7.780 | 7.270 | 7.430 | 7.430 | 38,982,688 |
| 2022-02-24 | 7.360 | 7.530 | 7.010 | 7.300 | 7.300 | 44,558,520 |
| 2022-02-23 | 7.390 | 8.060 | 7.330 | 7.430 | 7.430 | 64,108,194 |
| 2022-02-22 | 6.930 | 6.980 | 6.830 | 6.900 | 6.900 | 9,962,180 |
| 2022-02-21 | 6.720 | 7.000 | 6.720 | 7.000 | 7.000 | 14,965,380 |
| 2022-02-18 | 6.630 | 6.750 | 6.600 | 6.750 | 6.750 | 4,707,400 |
| 2022-02-17 | 6.710 | 6.820 | 6.650 | 6.680 | 6.680 | 7,433,310 |
| 2022-02-16 | 6.590 | 6.810 | 6.570 | 6.770 | 6.770 | 9,564,998 |
| 2022-02-15 | 6.690 | 6.690 | 6.490 | 6.550 | 6.550 | 6,732,100 |
| 2022-02-14 | 6.670 | 6.730 | 6.540 | 6.610 | 6.610 | 6,610,820 |
| 2022-02-11 | 6.780 | 6.850 | 6.620 | 6.650 | 6.650 | 8,114,680 |
| 2022-02-10 | 6.910 | 6.930 | 6.810 | 6.870 | 6.870 | 6,871,880 |
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.