HL Corp (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	5.45	5.47	5.34	5.43	5.43	-0.91%	6,131,987
Jun 15, 2026	5.63	5.74	5.41	5.48	5.48	-1.08%	6,834,150
Jun 12, 2026	5.49	5.58	5.36	5.54	5.54	2.03%	5,491,200
Jun 11, 2026	5.46	5.53	5.33	5.43	5.43	-1.81%	6,279,100
Jun 10, 2026	5.58	5.63	5.36	5.53	5.53	-1.60%	7,466,000
Jun 9, 2026	5.65	5.76	5.51	5.62	5.62	-0.18%	6,361,228
Jun 8, 2026	5.68	5.85	5.47	5.63	5.63	-3.60%	9,965,544
Jun 5, 2026	5.69	5.93	5.59	5.84	5.84	2.64%	7,888,083
Jun 4, 2026	5.80	5.86	5.65	5.69	5.69	-1.90%	5,559,636
Jun 3, 2026	5.87	5.93	5.74	5.80	5.80	-0.85%	6,512,344
Jun 2, 2026	6.21	6.21	5.78	5.85	5.85	-4.41%	9,186,317
Jun 1, 2026	5.88	6.16	5.80	6.12	6.12	3.73%	7,797,765
May 29, 2026	6.09	6.12	5.86	5.90	5.90	-2.64%	6,790,300
May 28, 2026	5.95	6.14	5.90	6.06	6.06	1.68%	7,324,900
May 27, 2026	6.12	6.14	5.82	5.96	5.96	-2.61%	8,658,387
May 26, 2026	6.31	6.32	6.06	6.12	6.12	-2.70%	6,805,100
May 25, 2026	6.44	6.62	6.22	6.29	6.29	-2.63%	7,837,265
May 22, 2026	6.38	6.54	6.23	6.46	6.46	2.38%	7,354,200
May 21, 2026	6.54	6.84	6.30	6.31	6.31	-3.52%	9,834,165
May 20, 2026	6.62	6.65	6.50	6.54	6.54	-1.06%	5,713,150
May 19, 2026	6.66	6.75	6.53	6.61	6.61	-0.45%	5,957,675
May 18, 2026	6.55	6.67	6.46	6.64	6.64	0.45%	7,749,200
May 15, 2026	6.61	6.73	6.57	6.61	6.61	-	7,273,800
May 14, 2026	6.70	6.73	6.61	6.61	6.61	-1.34%	5,446,889
May 13, 2026	6.73	6.76	6.58	6.70	6.70	0.15%	5,170,200
May 12, 2026	6.80	6.85	6.64	6.69	6.69	-1.33%	7,142,000
May 11, 2026	6.76	6.82	6.63	6.78	6.78	0.15%	7,113,850
May 8, 2026	6.69	6.78	6.68	6.77	6.77	1.20%	4,702,737
May 7, 2026	6.74	6.84	6.67	6.69	6.69	-0.59%	7,149,660
May 6, 2026	6.85	6.86	6.65	6.73	6.73	-0.88%	8,672,900
Apr 30, 2026	6.69	6.84	6.69	6.79	6.79	1.65%	9,688,369
Apr 29, 2026	6.45	6.75	6.38	6.68	6.68	3.73%	11,841,620
Apr 28, 2026	6.50	6.59	6.37	6.44	6.44	-0.62%	9,767,535
Apr 27, 2026	6.25	6.54	6.20	6.48	6.48	4.01%	12,169,500
Apr 24, 2026	6.17	6.30	6.06	6.23	6.23	1.14%	7,592,200
Apr 23, 2026	6.24	6.27	6.13	6.16	6.16	-1.12%	6,924,388
Apr 22, 2026	6.33	6.33	6.22	6.23	6.23	-1.42%	5,842,800
Apr 21, 2026	6.36	6.39	6.27	6.32	6.32	-1.10%	4,299,900
Apr 20, 2026	6.32	6.39	6.27	6.39	6.39	1.11%	4,269,100
Apr 17, 2026	6.36	6.41	6.26	6.32	6.32	-0.63%	5,564,400
Apr 16, 2026	6.18	6.38	6.15	6.36	6.36	2.75%	6,410,376
Apr 15, 2026	6.33	6.33	6.16	6.19	6.19	-1.28%	5,432,810
Apr 14, 2026	6.40	6.43	6.17	6.27	6.27	-1.57%	9,239,500
Apr 13, 2026	6.36	6.41	6.28	6.37	6.37	-0.16%	6,147,500
Apr 10, 2026	6.31	6.46	6.30	6.38	6.38	1.92%	8,074,900
Apr 9, 2026	6.48	6.52	6.21	6.26	6.26	-3.99%	9,172,800
Apr 8, 2026	6.40	6.52	6.37	6.52	6.52	3.99%	8,720,685
Apr 7, 2026	6.10	6.30	6.03	6.27	6.27	4.33%	11,095,900
Apr 3, 2026	6.34	6.36	6.00	6.01	6.01	-5.21%	8,485,100
Apr 2, 2026	6.50	6.54	6.26	6.34	6.34	-2.46%	7,422,900