HPF Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.100 | 6.210 | 5.910 | 5.930 | 5.930 | 36,988,368 |
| 2024-10-28 | 5.910 | 6.150 | 5.910 | 6.110 | 6.110 | 39,318,763 |
| 2024-10-25 | 6.060 | 6.160 | 5.950 | 6.000 | 6.000 | 46,551,300 |
| 2024-10-24 | 5.780 | 5.840 | 5.720 | 5.810 | 5.810 | 20,579,300 |
| 2024-10-23 | 5.830 | 5.970 | 5.770 | 5.820 | 5.820 | 34,483,980 |
| 2024-10-22 | 5.910 | 6.080 | 5.820 | 5.880 | 5.880 | 42,687,938 |
| 2024-10-21 | 6.100 | 6.190 | 5.900 | 6.030 | 6.030 | 60,789,977 |
| 2024-10-18 | 5.720 | 5.980 | 5.670 | 5.850 | 5.850 | 49,216,618 |
| 2024-10-17 | 5.700 | 5.970 | 5.700 | 5.790 | 5.790 | 44,821,220 |
| 2024-10-16 | 5.400 | 5.660 | 5.380 | 5.560 | 5.560 | 23,079,866 |
| 2024-10-15 | 5.470 | 5.750 | 5.410 | 5.530 | 5.530 | 31,867,619 |
| 2024-10-14 | 5.310 | 5.540 | 5.300 | 5.510 | 5.510 | 25,535,071 |
| 2024-10-11 | 5.490 | 5.520 | 5.220 | 5.280 | 5.280 | 26,814,764 |
| 2024-10-10 | 5.520 | 5.650 | 5.320 | 5.560 | 5.560 | 36,732,201 |
| 2024-10-09 | 5.980 | 6.000 | 5.350 | 5.350 | 5.350 | 52,248,561 |
| 2024-10-08 | 6.660 | 6.660 | 5.870 | 6.280 | 6.280 | 80,259,853 |
| 2024-09-30 | 5.000 | 5.630 | 4.940 | 5.560 | 5.560 | 58,310,903 |
| 2024-09-27 | 4.710 | 4.940 | 4.660 | 4.860 | 4.860 | 26,863,404 |
| 2024-09-26 | 4.530 | 4.650 | 4.510 | 4.650 | 4.650 | 15,640,200 |
| 2024-09-25 | 4.520 | 4.640 | 4.520 | 4.550 | 4.550 | 16,464,000 |
| 2024-09-24 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 11,300,960 |
| 2024-09-23 | 4.360 | 4.390 | 4.300 | 4.360 | 4.360 | 5,333,760 |
| 2024-09-20 | 4.390 | 4.400 | 4.310 | 4.350 | 4.350 | 5,997,480 |
| 2024-09-19 | 4.290 | 4.410 | 4.260 | 4.380 | 4.380 | 7,032,600 |
| 2024-09-18 | 4.300 | 4.310 | 4.160 | 4.270 | 4.270 | 6,953,300 |
| 2024-09-13 | 4.380 | 4.390 | 4.300 | 4.300 | 4.300 | 5,190,745 |
| 2024-09-12 | 4.440 | 4.450 | 4.350 | 4.350 | 4.350 | 5,350,509 |
| 2024-09-11 | 4.460 | 4.460 | 4.390 | 4.400 | 4.400 | 6,293,900 |
| 2024-09-10 | 4.470 | 4.500 | 4.380 | 4.470 | 4.470 | 7,954,200 |
| 2024-09-09 | 4.460 | 4.530 | 4.390 | 4.480 | 4.480 | 7,448,300 |
| 2024-09-06 | 4.550 | 4.650 | 4.500 | 4.500 | 4.500 | 13,380,100 |
| 2024-09-05 | 4.500 | 4.590 | 4.500 | 4.560 | 4.560 | 9,541,084 |
| 2024-09-04 | 4.440 | 4.510 | 4.410 | 4.490 | 4.490 | 7,553,300 |
| 2024-09-03 | 4.420 | 4.510 | 4.400 | 4.480 | 4.480 | 6,670,480 |
| 2024-09-02 | 4.480 | 4.570 | 4.440 | 4.440 | 4.440 | 10,362,300 |
| 2024-08-30 | 4.400 | 4.560 | 4.390 | 4.490 | 4.490 | 12,878,400 |
| 2024-08-29 | 4.300 | 4.450 | 4.280 | 4.410 | 4.410 | 10,274,380 |
| 2024-08-28 | 4.270 | 4.370 | 4.250 | 4.350 | 4.350 | 6,474,200 |
| 2024-08-27 | 4.430 | 4.440 | 4.290 | 4.300 | 4.300 | 7,273,300 |
| 2024-08-26 | 4.420 | 4.460 | 4.370 | 4.440 | 4.440 | 6,144,145 |
| 2024-08-23 | 4.400 | 4.440 | 4.340 | 4.410 | 4.410 | 6,493,820 |
| 2024-08-22 | 4.510 | 4.520 | 4.390 | 4.390 | 4.390 | 7,181,000 |
| 2024-08-21 | 4.480 | 4.530 | 4.460 | 4.500 | 4.500 | 5,756,680 |
| 2024-08-20 | 4.590 | 4.620 | 4.460 | 4.470 | 4.470 | 10,697,450 |
| 2024-08-19 | 4.610 | 4.660 | 4.570 | 4.610 | 4.610 | 7,268,428 |
| 2024-08-16 | 4.680 | 4.710 | 4.610 | 4.610 | 4.610 | 8,775,600 |
| 2024-08-15 | 4.570 | 4.690 | 4.520 | 4.670 | 4.670 | 10,473,358 |
| 2024-08-14 | 4.640 | 4.680 | 4.600 | 4.600 | 4.600 | 9,259,900 |
| 2024-08-13 | 4.590 | 4.640 | 4.550 | 4.630 | 4.630 | 9,017,900 |
| 2024-08-12 | 4.550 | 4.700 | 4.450 | 4.630 | 4.630 | 14,527,240 |
| 2024-08-09 | 4.630 | 4.640 | 4.540 | 4.550 | 4.550 | 9,053,300 |
| 2024-08-08 | 4.650 | 4.660 | 4.480 | 4.590 | 4.590 | 15,940,070 |
| 2024-08-07 | 4.670 | 4.740 | 4.650 | 4.690 | 4.690 | 12,815,500 |
| 2024-08-06 | 4.670 | 4.720 | 4.610 | 4.690 | 4.690 | 15,693,383 |
| 2024-08-05 | 4.780 | 4.880 | 4.600 | 4.610 | 4.610 | 22,369,116 |
| 2024-08-02 | 4.980 | 5.010 | 4.800 | 4.810 | 4.810 | 24,668,000 |
| 2024-08-01 | 5.050 | 5.090 | 5.000 | 5.030 | 5.030 | 22,289,700 |
| 2024-07-31 | 5.040 | 5.120 | 5.020 | 5.090 | 5.090 | 35,801,160 |
| 2024-07-30 | 4.890 | 5.140 | 4.890 | 5.130 | 5.130 | 41,185,076 |
| 2024-07-29 | 4.910 | 4.970 | 4.830 | 4.890 | 4.890 | 22,426,540 |
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.