Skip to main content
logo
Hla Group Corp., Ltd. (SHA:600398)
China flag China · Delayed Price · Currency is CNY
6.27
-0.09 (-1.42%)
At close: Feb 6, 2026

Hla Group Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20266.336.366.266.276.27-1.42%42,965,050
Feb 5, 20266.106.386.086.366.364.26%105,868,000
Feb 4, 20266.036.126.026.106.100.83%30,011,490
Feb 3, 20266.046.085.986.056.050.50%33,848,530
Feb 2, 20266.126.166.016.026.02-1.79%51,830,700
Jan 30, 20266.276.306.126.136.13-2.23%38,461,534
Jan 29, 20266.176.286.156.276.271.62%44,688,850
Jan 28, 20266.096.196.086.176.171.48%42,941,770
Jan 27, 20266.136.156.056.086.08-0.98%39,677,120
Jan 26, 20266.296.296.116.146.14-2.07%60,658,600
Jan 23, 20266.346.356.216.276.27-0.95%36,638,800
Jan 22, 20266.316.376.266.336.330.48%31,128,630
Jan 21, 20266.306.386.286.306.30-0.16%25,670,301
Jan 20, 20266.276.326.256.316.310.48%31,031,070
Jan 19, 20266.206.316.186.286.280.96%31,016,103
Jan 16, 20266.156.226.106.226.221.14%34,879,130
Jan 15, 20266.186.226.146.156.15-0.65%28,907,400
Jan 14, 20266.246.306.146.196.19-0.48%44,893,410
Jan 13, 20266.306.336.216.226.22-1.58%40,736,500
Jan 12, 20266.156.406.126.326.322.76%77,591,140
Jan 9, 20266.136.166.106.156.150.33%24,095,206
Jan 8, 20266.106.146.076.136.130.49%18,151,000
Jan 7, 20266.166.176.106.106.10-1.13%26,382,200
Jan 6, 20266.076.196.056.176.171.82%43,036,073
Jan 5, 20266.056.085.986.066.060.17%31,540,007
Dec 31, 20256.146.206.026.056.05-1.31%59,551,723
Dec 30, 20256.196.196.126.136.13-0.65%28,781,900
Dec 29, 20256.126.346.116.176.170.82%70,911,790
Dec 26, 20256.166.186.106.126.12-0.81%23,846,980
Dec 25, 20256.116.186.116.176.170.82%18,984,160
Dec 24, 20256.126.146.086.126.12-21,695,370
Dec 23, 20256.186.196.126.126.12-0.97%24,852,480
Dec 22, 20256.276.276.186.186.18-1.44%29,121,500
Dec 19, 20256.236.306.196.276.270.64%40,065,590
Dec 18, 20256.226.306.196.236.23-0.16%32,313,340
Dec 17, 20256.206.266.146.246.240.65%28,868,115
Dec 16, 20256.146.236.126.206.200.98%34,099,613
Dec 15, 20256.116.176.076.146.140.33%28,482,480
Dec 12, 20256.116.146.056.126.120.33%38,283,580
Dec 11, 20256.126.136.066.106.10-0.33%24,118,650
Dec 10, 20256.116.136.096.126.120.16%16,542,500
Dec 9, 20256.186.196.116.116.11-1.29%24,690,780
Dec 8, 20256.266.306.186.196.19-1.28%28,418,970
Dec 5, 20256.176.326.156.276.271.46%39,380,000
Dec 4, 20256.186.216.136.186.18-21,391,285
Dec 3, 20256.216.226.156.186.18-0.32%18,421,599
Dec 2, 20256.196.246.176.206.200.16%22,516,350
Dec 1, 20256.166.216.136.196.190.49%31,999,670
Nov 28, 20256.126.176.076.166.160.65%21,008,090
Nov 27, 20256.126.206.106.126.12-30,349,880