HL Corp (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	6.62	6.62	6.40	6.50	6.50	-0.46%	8,511,628
Mar 31, 2026	6.57	6.69	6.51	6.53	6.53	-	8,969,400
Mar 30, 2026	6.43	6.54	6.36	6.53	6.53	1.08%	7,766,901
Mar 27, 2026	6.26	6.48	6.23	6.46	6.46	1.73%	7,265,500
Mar 26, 2026	6.58	6.60	6.31	6.35	6.35	-2.46%	7,681,100
Mar 25, 2026	6.43	6.54	6.37	6.51	6.51	2.20%	8,550,800
Mar 24, 2026	6.20	6.39	6.08	6.37	6.37	5.12%	11,867,400
Mar 23, 2026	6.30	6.43	5.98	6.06	6.06	-6.34%	16,015,060
Mar 20, 2026	6.77	6.82	6.45	6.47	6.47	-4.43%	8,585,200
Mar 19, 2026	6.96	7.00	6.73	6.77	6.77	-3.56%	7,407,100
Mar 18, 2026	6.98	7.02	6.86	7.02	7.02	0.57%	7,628,700
Mar 17, 2026	7.17	7.24	6.97	6.98	6.98	-2.38%	7,503,900
Mar 16, 2026	7.10	7.24	7.07	7.15	7.15	0.70%	6,692,161
Mar 13, 2026	7.18	7.25	7.07	7.10	7.10	-0.98%	7,632,990
Mar 12, 2026	7.42	7.42	7.14	7.17	7.17	-3.11%	10,641,850