HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.980 | 7.010 | 6.910 | 6.950 | 6.950 | 8,720,360 |
| 2022-02-08 | 6.710 | 6.970 | 6.710 | 6.910 | 6.910 | 10,818,020 |
| 2022-02-07 | 6.850 | 6.950 | 6.700 | 6.730 | 6.730 | 10,060,460 |
| 2022-01-28 | 6.310 | 6.830 | 6.310 | 6.730 | 6.730 | 16,875,940 |
| 2022-01-27 | 6.390 | 6.550 | 6.290 | 6.290 | 6.290 | 11,050,380 |
| 2022-01-26 | 6.410 | 6.540 | 6.380 | 6.480 | 6.480 | 8,271,605 |
| 2022-01-25 | 6.740 | 6.840 | 6.400 | 6.410 | 6.410 | 15,618,980 |
| 2022-01-24 | 6.720 | 6.830 | 6.600 | 6.800 | 6.800 | 9,090,660 |
| 2022-01-21 | 6.820 | 6.920 | 6.700 | 6.730 | 6.730 | 11,921,480 |
| 2022-01-20 | 7.180 | 7.180 | 6.780 | 6.830 | 6.830 | 19,448,920 |
| 2022-01-19 | 7.080 | 7.330 | 7.050 | 7.180 | 7.180 | 14,896,937 |
| 2022-01-18 | 7.500 | 7.550 | 7.030 | 7.100 | 7.100 | 26,041,290 |
| 2022-01-17 | 7.290 | 7.580 | 7.200 | 7.550 | 7.550 | 16,835,290 |
| 2022-01-14 | 7.430 | 7.490 | 7.300 | 7.310 | 7.310 | 9,426,720 |
| 2022-01-13 | 7.610 | 7.670 | 7.420 | 7.430 | 7.430 | 10,602,400 |
| 2022-01-12 | 7.490 | 7.720 | 7.440 | 7.610 | 7.610 | 14,245,733 |
| 2022-01-11 | 7.690 | 8.030 | 7.680 | 7.740 | 7.740 | 16,562,340 |
| 2022-01-10 | 7.610 | 7.760 | 7.510 | 7.670 | 7.670 | 9,114,922 |
| 2022-01-07 | 7.840 | 7.880 | 7.580 | 7.610 | 7.610 | 11,912,958 |
| 2022-01-06 | 7.920 | 7.940 | 7.770 | 7.830 | 7.830 | 10,159,865 |
| 2022-01-05 | 7.850 | 7.940 | 7.680 | 7.910 | 7.910 | 15,429,613 |
| 2022-01-04 | 7.560 | 7.860 | 7.540 | 7.830 | 7.830 | 18,078,752 |
| 2021-12-31 | 7.540 | 7.620 | 7.450 | 7.560 | 7.560 | 10,640,904 |
| 2021-12-30 | 7.570 | 7.630 | 7.520 | 7.540 | 7.540 | 11,533,040 |
| 2021-12-29 | 7.440 | 7.700 | 7.330 | 7.600 | 7.600 | 16,741,268 |
| 2021-12-28 | 7.300 | 7.490 | 7.250 | 7.480 | 7.480 | 11,480,199 |
| 2021-12-27 | 7.610 | 7.610 | 7.250 | 7.300 | 7.300 | 18,843,980 |
| 2021-12-24 | 7.610 | 7.830 | 7.590 | 7.640 | 7.640 | 16,900,026 |
| 2021-12-23 | 7.690 | 7.690 | 7.600 | 7.640 | 7.640 | 20,345,914 |
| 2021-12-22 | 8.030 | 8.090 | 7.880 | 7.910 | 7.910 | 14,312,356 |
| 2021-12-21 | 8.100 | 8.160 | 7.780 | 8.050 | 8.050 | 22,499,291 |
| 2021-12-20 | 8.280 | 8.420 | 8.090 | 8.110 | 8.110 | 13,897,680 |
| 2021-12-17 | 8.390 | 8.410 | 8.260 | 8.280 | 8.280 | 14,345,494 |
| 2021-12-16 | 8.560 | 8.560 | 8.410 | 8.470 | 8.470 | 11,252,692 |
| 2021-12-15 | 8.780 | 8.850 | 8.480 | 8.530 | 8.530 | 19,463,500 |
| 2021-12-14 | 8.700 | 8.910 | 8.620 | 8.790 | 8.790 | 24,280,360 |
| 2021-12-13 | 8.880 | 8.960 | 8.600 | 8.750 | 8.750 | 22,249,616 |
| 2021-12-10 | 8.360 | 8.720 | 8.290 | 8.720 | 8.720 | 19,520,537 |
| 2021-12-09 | 8.470 | 8.480 | 8.360 | 8.370 | 8.370 | 7,323,822 |
| 2021-12-08 | 8.350 | 8.470 | 8.270 | 8.400 | 8.400 | 7,986,235 |
| 2021-12-07 | 8.470 | 8.480 | 8.220 | 8.300 | 8.300 | 10,543,575 |
| 2021-12-06 | 8.520 | 8.570 | 8.330 | 8.380 | 8.380 | 11,458,826 |
| 2021-12-03 | 8.560 | 8.780 | 8.500 | 8.510 | 8.510 | 15,274,800 |
| 2021-12-02 | 8.850 | 9.060 | 8.530 | 8.600 | 8.600 | 27,368,735 |
| 2021-12-01 | 8.850 | 9.070 | 8.690 | 8.810 | 8.810 | 32,674,042 |
| 2021-11-30 | 8.410 | 8.930 | 8.410 | 8.640 | 8.640 | 19,228,815 |
| 2021-11-29 | 8.270 | 8.450 | 8.180 | 8.380 | 8.380 | 10,142,600 |
| 2021-11-26 | 8.710 | 8.790 | 8.370 | 8.490 | 8.490 | 16,619,264 |
| 2021-11-25 | 8.680 | 8.900 | 8.540 | 8.810 | 8.810 | 17,152,202 |
| 2021-11-24 | 8.510 | 8.800 | 8.510 | 8.700 | 8.700 | 14,735,887 |
| 2021-11-23 | 8.690 | 8.830 | 8.460 | 8.550 | 8.550 | 15,855,452 |
| 2021-11-22 | 8.670 | 8.930 | 8.590 | 8.800 | 8.800 | 17,209,680 |
| 2021-11-19 | 8.350 | 9.090 | 8.320 | 8.830 | 8.830 | 27,873,806 |
| 2021-11-18 | 8.540 | 8.540 | 8.290 | 8.390 | 8.390 | 11,039,942 |
| 2021-11-17 | 8.200 | 8.450 | 8.130 | 8.390 | 8.390 | 11,207,220 |
| 2021-11-16 | 8.370 | 8.530 | 8.150 | 8.190 | 8.190 | 13,728,440 |
| 2021-11-15 | 8.120 | 8.500 | 8.120 | 8.430 | 8.430 | 16,166,552 |
| 2021-11-12 | 8.160 | 8.220 | 8.030 | 8.180 | 8.180 | 13,823,596 |
| 2021-11-11 | 8.260 | 8.350 | 8.110 | 8.130 | 8.130 | 16,843,344 |
| 2021-11-10 | 8.590 | 8.780 | 8.180 | 8.290 | 8.290 | 17,008,940 |
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.