HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.170 | 5.200 | 5.060 | 5.100 | 5.100 | 9,391,820 |
| 2025-01-21 | 5.340 | 5.360 | 5.150 | 5.220 | 5.220 | 12,824,840 |
| 2025-01-20 | 5.300 | 5.360 | 5.210 | 5.320 | 5.320 | 12,475,560 |
| 2025-01-17 | 5.250 | 5.310 | 5.210 | 5.250 | 5.250 | 9,693,680 |
| 2025-01-16 | 5.320 | 5.330 | 5.210 | 5.300 | 5.300 | 11,244,200 |
| 2025-01-15 | 5.310 | 5.360 | 5.240 | 5.270 | 5.270 | 10,839,600 |
| 2025-01-14 | 5.040 | 5.310 | 5.020 | 5.310 | 5.310 | 15,678,500 |
| 2025-01-13 | 4.900 | 5.020 | 4.750 | 5.020 | 5.020 | 10,873,200 |
| 2025-01-10 | 5.160 | 5.210 | 4.950 | 4.960 | 4.960 | 10,893,180 |
| 2025-01-09 | 5.140 | 5.230 | 5.110 | 5.200 | 5.200 | 10,083,000 |
| 2025-01-08 | 5.180 | 5.250 | 5.000 | 5.180 | 5.180 | 15,088,287 |
| 2025-01-07 | 5.040 | 5.250 | 5.030 | 5.210 | 5.210 | 15,344,233 |
| 2025-01-06 | 5.050 | 5.140 | 4.860 | 5.050 | 5.050 | 14,053,347 |
| 2025-01-03 | 5.340 | 5.500 | 5.080 | 5.080 | 5.080 | 22,917,051 |
| 2025-01-02 | 5.370 | 5.560 | 5.250 | 5.340 | 5.340 | 15,637,791 |
| 2024-12-31 | 5.580 | 5.670 | 5.400 | 5.400 | 5.400 | 14,823,940 |
| 2024-12-30 | 5.700 | 5.700 | 5.500 | 5.570 | 5.570 | 13,891,100 |
| 2024-12-27 | 5.560 | 5.880 | 5.550 | 5.700 | 5.700 | 19,366,200 |
| 2024-12-26 | 5.470 | 5.670 | 5.470 | 5.580 | 5.580 | 14,373,100 |
| 2024-12-25 | 5.640 | 5.690 | 5.360 | 5.490 | 5.490 | 20,810,600 |
| 2024-12-24 | 5.730 | 5.810 | 5.570 | 5.660 | 5.660 | 19,323,284 |
| 2024-12-23 | 6.180 | 6.250 | 5.670 | 5.690 | 5.690 | 33,289,060 |
| 2024-12-20 | 6.200 | 6.440 | 6.150 | 6.230 | 6.230 | 23,788,720 |
| 2024-12-19 | 6.010 | 6.160 | 5.970 | 6.160 | 6.160 | 17,562,520 |
| 2024-12-18 | 6.120 | 6.210 | 5.980 | 6.090 | 6.090 | 19,813,600 |
| 2024-12-17 | 6.500 | 6.550 | 6.100 | 6.150 | 6.150 | 30,256,860 |
| 2024-12-16 | 6.650 | 6.720 | 6.470 | 6.550 | 6.550 | 27,463,500 |
| 2024-12-13 | 6.840 | 6.840 | 6.690 | 6.700 | 6.700 | 37,757,640 |
| 2024-12-12 | 6.680 | 6.960 | 6.670 | 6.910 | 6.910 | 52,243,516 |
| 2024-12-11 | 6.600 | 6.830 | 6.600 | 6.720 | 6.720 | 29,749,516 |
| 2024-12-10 | 6.640 | 6.830 | 6.560 | 6.650 | 6.650 | 49,373,760 |
| 2024-12-09 | 6.560 | 6.620 | 6.360 | 6.460 | 6.460 | 24,974,013 |
| 2024-12-06 | 6.520 | 6.630 | 6.390 | 6.570 | 6.570 | 33,243,680 |
| 2024-12-05 | 6.480 | 6.550 | 6.430 | 6.510 | 6.510 | 33,583,080 |
| 2024-12-04 | 6.550 | 6.660 | 6.440 | 6.500 | 6.500 | 60,570,300 |
| 2024-12-03 | 6.680 | 7.490 | 6.650 | 6.870 | 6.870 | 94,334,740 |
| 2024-12-02 | 6.550 | 6.840 | 6.550 | 6.710 | 6.710 | 64,005,310 |
| 2024-11-29 | 6.410 | 6.940 | 6.410 | 6.640 | 6.640 | 80,801,859 |
| 2024-11-28 | 6.950 | 6.950 | 6.450 | 6.460 | 6.460 | 89,386,679 |
| 2024-11-27 | 6.160 | 6.490 | 5.860 | 6.470 | 6.470 | 56,983,293 |
| 2024-11-26 | 6.070 | 6.560 | 6.050 | 6.310 | 6.310 | 62,963,364 |
| 2024-11-25 | 5.900 | 6.090 | 5.740 | 6.080 | 6.080 | 26,469,124 |
| 2024-11-22 | 6.170 | 6.300 | 5.860 | 5.890 | 5.890 | 33,196,400 |
| 2024-11-21 | 6.100 | 6.260 | 6.040 | 6.180 | 6.180 | 23,257,920 |
| 2024-11-20 | 5.880 | 6.150 | 5.870 | 6.140 | 6.140 | 24,639,160 |
| 2024-11-19 | 5.800 | 5.920 | 5.680 | 5.920 | 5.920 | 19,850,730 |
| 2024-11-18 | 6.160 | 6.220 | 5.710 | 5.750 | 5.750 | 26,934,502 |
| 2024-11-15 | 6.090 | 6.330 | 6.090 | 6.100 | 6.100 | 25,527,042 |
| 2024-11-14 | 6.360 | 6.410 | 6.140 | 6.160 | 6.160 | 29,171,880 |
| 2024-11-13 | 6.370 | 6.630 | 6.330 | 6.400 | 6.400 | 39,936,414 |
| 2024-11-12 | 6.540 | 6.570 | 6.320 | 6.410 | 6.410 | 43,591,662 |
| 2024-11-11 | 6.450 | 6.590 | 6.430 | 6.570 | 6.570 | 51,085,222 |
| 2024-11-08 | 6.700 | 6.850 | 6.520 | 6.560 | 6.560 | 98,922,759 |
| 2024-11-07 | 6.050 | 7.190 | 5.960 | 6.910 | 6.910 | 136,907,027 |
| 2024-11-06 | 5.780 | 6.080 | 5.780 | 5.990 | 5.990 | 35,775,360 |
| 2024-11-05 | 5.660 | 5.840 | 5.610 | 5.800 | 5.800 | 19,269,160 |
| 2024-11-04 | 5.580 | 5.680 | 5.550 | 5.640 | 5.640 | 13,345,600 |
| 2024-11-01 | 5.900 | 5.960 | 5.540 | 5.580 | 5.580 | 29,084,051 |
| 2024-10-31 | 5.800 | 5.970 | 5.750 | 5.920 | 5.920 | 24,637,420 |
| 2024-10-30 | 5.720 | 5.840 | 5.670 | 5.800 | 5.800 | 31,084,260 |
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.