Hla Group Corp., Ltd. (SHA:600398)
China · Delayed Price · Currency is CNY 6.22
+0.07 (1.14%)
At close: Jan 16, 2026
Hla Group Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.15 | 6.22 | 6.10 | 6.22 | 6.22 | 1.14% | 34,879,130 |
| Jan 15, 2026 | 6.18 | 6.22 | 6.14 | 6.15 | 6.15 | -0.65% | 28,907,400 |
| Jan 14, 2026 | 6.24 | 6.30 | 6.14 | 6.19 | 6.19 | -0.48% | 44,893,410 |
| Jan 13, 2026 | 6.30 | 6.33 | 6.21 | 6.22 | 6.22 | -1.58% | 40,736,500 |
| Jan 12, 2026 | 6.15 | 6.40 | 6.12 | 6.32 | 6.32 | 2.76% | 77,591,140 |
| Jan 9, 2026 | 6.13 | 6.16 | 6.10 | 6.15 | 6.15 | 0.33% | 24,095,206 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 0.49% | 18,151,000 |
| Jan 7, 2026 | 6.16 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 26,382,200 |
| Jan 6, 2026 | 6.07 | 6.19 | 6.05 | 6.17 | 6.17 | 1.82% | 43,036,073 |
| Jan 5, 2026 | 6.05 | 6.08 | 5.98 | 6.06 | 6.06 | 0.17% | 31,540,007 |
| Dec 31, 2025 | 6.14 | 6.20 | 6.02 | 6.05 | 6.05 | -1.31% | 59,551,723 |
| Dec 30, 2025 | 6.19 | 6.19 | 6.12 | 6.13 | 6.13 | -0.65% | 28,781,900 |
| Dec 29, 2025 | 6.12 | 6.34 | 6.11 | 6.17 | 6.17 | 0.82% | 70,911,790 |
| Dec 26, 2025 | 6.16 | 6.18 | 6.10 | 6.12 | 6.12 | -0.81% | 23,846,980 |
| Dec 25, 2025 | 6.11 | 6.18 | 6.11 | 6.17 | 6.17 | 0.82% | 18,984,160 |
| Dec 24, 2025 | 6.12 | 6.14 | 6.08 | 6.12 | 6.12 | - | 21,695,370 |
| Dec 23, 2025 | 6.18 | 6.19 | 6.12 | 6.12 | 6.12 | -0.97% | 24,852,480 |
| Dec 22, 2025 | 6.27 | 6.27 | 6.18 | 6.18 | 6.18 | -1.44% | 29,121,500 |
| Dec 19, 2025 | 6.23 | 6.30 | 6.19 | 6.27 | 6.27 | 0.64% | 40,065,590 |
| Dec 18, 2025 | 6.22 | 6.30 | 6.19 | 6.23 | 6.23 | -0.16% | 32,313,340 |
| Dec 17, 2025 | 6.20 | 6.26 | 6.14 | 6.24 | 6.24 | 0.65% | 28,868,115 |
| Dec 16, 2025 | 6.14 | 6.23 | 6.12 | 6.20 | 6.20 | 0.98% | 34,099,613 |
| Dec 15, 2025 | 6.11 | 6.17 | 6.07 | 6.14 | 6.14 | 0.33% | 28,482,480 |
| Dec 12, 2025 | 6.11 | 6.14 | 6.05 | 6.12 | 6.12 | 0.33% | 38,283,580 |
| Dec 11, 2025 | 6.12 | 6.13 | 6.06 | 6.10 | 6.10 | -0.33% | 24,118,650 |
| Dec 10, 2025 | 6.11 | 6.13 | 6.09 | 6.12 | 6.12 | 0.16% | 16,542,500 |
| Dec 9, 2025 | 6.18 | 6.19 | 6.11 | 6.11 | 6.11 | -1.29% | 24,690,780 |
| Dec 8, 2025 | 6.26 | 6.30 | 6.18 | 6.19 | 6.19 | -1.28% | 28,418,970 |
| Dec 5, 2025 | 6.17 | 6.32 | 6.15 | 6.27 | 6.27 | 1.46% | 39,380,000 |
| Dec 4, 2025 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | - | 21,391,285 |
| Dec 3, 2025 | 6.21 | 6.22 | 6.15 | 6.18 | 6.18 | -0.32% | 18,421,599 |
| Dec 2, 2025 | 6.19 | 6.24 | 6.17 | 6.20 | 6.20 | 0.16% | 22,516,350 |
| Dec 1, 2025 | 6.16 | 6.21 | 6.13 | 6.19 | 6.19 | 0.49% | 31,999,670 |
| Nov 28, 2025 | 6.12 | 6.17 | 6.07 | 6.16 | 6.16 | 0.65% | 21,008,090 |
| Nov 27, 2025 | 6.12 | 6.20 | 6.10 | 6.12 | 6.12 | - | 30,349,880 |
| Nov 26, 2025 | 6.09 | 6.14 | 6.06 | 6.12 | 6.12 | 0.49% | 31,918,000 |
| Nov 25, 2025 | 6.12 | 6.14 | 6.05 | 6.09 | 6.09 | -0.33% | 33,272,960 |
| Nov 24, 2025 | 6.29 | 6.31 | 6.11 | 6.11 | 6.11 | -2.71% | 63,403,090 |
| Nov 21, 2025 | 6.33 | 6.37 | 6.24 | 6.28 | 6.28 | -1.26% | 30,341,760 |
| Nov 20, 2025 | 6.27 | 6.39 | 6.26 | 6.36 | 6.36 | 1.60% | 34,839,120 |
| Nov 19, 2025 | 6.25 | 6.31 | 6.24 | 6.26 | 6.26 | -0.16% | 16,078,310 |
| Nov 18, 2025 | 6.30 | 6.34 | 6.24 | 6.27 | 6.27 | -0.79% | 24,174,800 |
| Nov 17, 2025 | 6.38 | 6.38 | 6.27 | 6.32 | 6.32 | -0.94% | 31,629,050 |
| Nov 14, 2025 | 6.41 | 6.47 | 6.38 | 6.38 | 6.38 | -0.62% | 30,966,450 |
| Nov 13, 2025 | 6.42 | 6.44 | 6.35 | 6.42 | 6.42 | 0.16% | 28,992,760 |
| Nov 12, 2025 | 6.30 | 6.49 | 6.30 | 6.41 | 6.41 | 1.58% | 54,351,140 |
| Nov 11, 2025 | 6.35 | 6.36 | 6.26 | 6.31 | 6.31 | -0.63% | 37,972,940 |
| Nov 10, 2025 | 6.24 | 6.35 | 6.22 | 6.35 | 6.35 | 2.09% | 55,973,670 |
| Nov 7, 2025 | 6.23 | 6.26 | 6.21 | 6.22 | 6.22 | -0.16% | 24,754,270 |
| Nov 6, 2025 | 6.25 | 6.27 | 6.21 | 6.23 | 6.23 | -0.32% | 26,197,670 |