Hla Group Corp., Ltd. (SHA:600398)
China · Delayed Price · Currency is CNY 5.72
-0.10 (-1.72%)
Oct 28, 2026, 3:00 PM CST
Hla Group Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.81 | 5.84 | 5.68 | 5.72 | 5.72 | -1.72% | 28,248,500 |
| Oct 27, 2026 | 5.80 | 5.85 | 5.76 | 5.82 | 5.82 | - | 25,865,980 |
| Oct 26, 2026 | 5.73 | 5.84 | 5.70 | 5.82 | 5.82 | 1.57% | 32,093,280 |
| Oct 23, 2026 | 5.66 | 5.78 | 5.61 | 5.73 | 5.73 | 1.24% | 34,771,880 |
| Oct 22, 2026 | 5.79 | 5.80 | 5.56 | 5.66 | 5.66 | -2.08% | 35,537,100 |
| Oct 21, 2026 | 5.98 | 6.01 | 5.77 | 5.78 | 5.78 | -3.34% | 38,391,401 |
| Oct 20, 2026 | 6.02 | 6.09 | 5.93 | 5.98 | 5.98 | -0.83% | 35,561,400 |
| Oct 19, 2026 | 6.03 | 6.16 | 5.97 | 6.03 | 6.03 | 0.17% | 49,493,213 |
| Oct 16, 2026 | 5.95 | 6.05 | 5.91 | 6.02 | 6.02 | 1.18% | 40,621,000 |
| Oct 15, 2026 | 6.09 | 6.13 | 5.88 | 5.95 | 5.95 | -1.98% | 57,826,400 |
| Oct 14, 2026 | 5.94 | 6.12 | 5.93 | 6.07 | 6.07 | 2.35% | 73,444,329 |
| Oct 13, 2026 | 6.17 | 6.28 | 6.14 | 6.20 | 5.93 | 0.65% | 68,781,379 |
| Oct 12, 2026 | 6.01 | 6.20 | 6.00 | 6.16 | 5.89 | 2.50% | 65,913,400 |
| Oct 9, 2026 | 5.85 | 6.05 | 5.85 | 6.01 | 5.75 | 2.74% | 50,868,743 |
| Oct 8, 2026 | 5.70 | 5.85 | 5.67 | 5.85 | 5.60 | 3.54% | 43,277,187 |
| Sep 30, 2026 | 5.62 | 5.68 | 5.60 | 5.65 | 5.40 | 0.53% | 19,570,642 |
| Sep 29, 2026 | 5.65 | 5.66 | 5.60 | 5.62 | 5.38 | -0.35% | 17,520,485 |
| Sep 28, 2026 | 5.67 | 5.71 | 5.61 | 5.64 | 5.39 | -0.35% | 23,719,061 |
| Sep 24, 2026 | 5.70 | 5.75 | 5.66 | 5.66 | 5.41 | -0.53% | 22,417,100 |
| Sep 23, 2026 | 5.71 | 5.76 | 5.68 | 5.69 | 5.44 | -0.18% | 20,781,200 |
| Sep 22, 2026 | 5.75 | 5.76 | 5.70 | 5.70 | 5.45 | -0.87% | 27,693,000 |
| Sep 21, 2026 | 5.79 | 5.80 | 5.72 | 5.75 | 5.50 | -0.69% | 30,714,900 |
| Sep 18, 2026 | 5.76 | 5.82 | 5.72 | 5.79 | 5.54 | 0.52% | 36,396,711 |
| Sep 17, 2026 | 5.81 | 5.86 | 5.75 | 5.76 | 5.51 | -1.03% | 31,157,044 |
| Sep 16, 2026 | 5.91 | 5.92 | 5.75 | 5.82 | 5.57 | -1.69% | 40,983,677 |
| Sep 15, 2026 | 5.97 | 6.00 | 5.89 | 5.92 | 5.66 | -1.00% | 29,024,800 |
| Sep 14, 2026 | 5.84 | 5.98 | 5.79 | 5.98 | 5.72 | 2.57% | 53,529,740 |
| Sep 11, 2026 | 5.99 | 6.03 | 5.82 | 5.83 | 5.58 | -2.83% | 83,135,900 |
| Sep 10, 2026 | 6.00 | 6.09 | 5.99 | 6.00 | 5.74 | -0.50% | 59,092,896 |
| Sep 9, 2026 | 5.90 | 6.07 | 5.89 | 6.03 | 5.77 | 2.20% | 49,756,621 |
| Sep 8, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.64 | 0.34% | 23,617,000 |
| Sep 7, 2026 | 5.92 | 5.98 | 5.87 | 5.88 | 5.62 | -0.34% | 48,472,822 |
| Sep 4, 2026 | 5.81 | 5.95 | 5.81 | 5.90 | 5.64 | 1.20% | 33,775,579 |
| Sep 3, 2026 | 5.85 | 5.88 | 5.77 | 5.83 | 5.58 | -0.17% | 30,534,198 |
| Sep 2, 2026 | 5.92 | 5.98 | 5.82 | 5.84 | 5.59 | -1.02% | 42,022,110 |
| Sep 1, 2026 | 5.93 | 6.02 | 5.89 | 5.90 | 5.64 | -0.84% | 45,594,054 |
| Aug 31, 2026 | 5.97 | 6.10 | 5.86 | 5.95 | 5.69 | - | 46,905,338 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.90 | 5.95 | 5.69 | -0.34% | 23,638,773 |
| Aug 27, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.71 | -0.67% | 22,290,190 |
| Aug 26, 2026 | 6.01 | 6.10 | 5.98 | 6.01 | 5.75 | -0.50% | 21,591,376 |
| Aug 25, 2026 | 5.99 | 6.06 | 5.98 | 6.04 | 5.78 | 1.00% | 24,980,688 |
| Aug 24, 2026 | 5.89 | 6.01 | 5.88 | 5.98 | 5.72 | 1.36% | 26,547,741 |
| Aug 21, 2026 | 6.01 | 6.02 | 5.87 | 5.90 | 5.64 | -1.83% | 20,084,075 |
| Aug 20, 2026 | 5.97 | 6.04 | 5.93 | 6.01 | 5.75 | 0.17% | 24,704,561 |
| Aug 19, 2026 | 5.89 | 6.02 | 5.85 | 6.00 | 5.74 | 2.39% | 32,135,347 |
| Aug 18, 2026 | 5.91 | 5.94 | 5.84 | 5.86 | 5.61 | -1.01% | 28,323,073 |
| Aug 17, 2026 | 5.92 | 5.94 | 5.84 | 5.92 | 5.66 | 0.17% | 26,015,361 |
| Aug 14, 2026 | 6.00 | 6.02 | 5.91 | 5.91 | 5.65 | -1.34% | 20,662,384 |
| Aug 13, 2026 | 6.08 | 6.09 | 5.99 | 5.99 | 5.73 | -1.32% | 21,633,183 |
| Aug 12, 2026 | 6.12 | 6.13 | 6.04 | 6.07 | 5.81 | -0.33% | 20,397,000 |