UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.78 +0.30 (+0.38%) GOLD FUTURES
2,323.60 -7.60 (-0.33%) DOW
38,882.29 +30.02 (+0.08%) Bitcoin GBP
50,715.03 +182.37 (+0.36%)
HL Corp (Shenzhen) (002105.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.78 | 5.02 | 4.90 | 5.01 | 5.01 | 5,065,177 |
| 06 May 2024 | 4.81 | 5.00 | 4.69 | 4.94 | 4.94 | 8,341,678 |
| 30 Apr 2024 | 4.78 | 4.80 | 4.66 | 4.69 | 4.69 | 3,971,900 |
| 29 Apr 2024 | 4.50 | 4.75 | 4.49 | 4.74 | 4.74 | 6,595,888 |
| 26 Apr 2024 | 4.51 | 4.55 | 4.41 | 4.52 | 4.52 | 4,604,836 |
| 25 Apr 2024 | 4.52 | 4.58 | 4.45 | 4.51 | 4.51 | 3,734,800 |
| 24 Apr 2024 | 4.40 | 4.55 | 4.36 | 4.53 | 4.53 | 5,274,577 |
| 23 Apr 2024 | 4.22 | 4.42 | 4.22 | 4.36 | 4.36 | 5,443,201 |
| 22 Apr 2024 | 4.35 | 4.38 | 4.17 | 4.25 | 4.25 | 4,137,113 |
| 19 Apr 2024 | 4.36 | 4.48 | 4.31 | 4.35 | 4.35 | 4,396,777 |
| 18 Apr 2024 | 4.36 | 4.47 | 4.21 | 4.40 | 4.40 | 7,024,000 |
| 17 Apr 2024 | 3.99 | 4.36 | 3.97 | 4.36 | 4.36 | 10,232,664 |
| 16 Apr 2024 | 4.38 | 4.39 | 4.01 | 4.01 | 4.01 | 8,208,300 |
| 15 Apr 2024 | 4.81 | 4.81 | 4.34 | 4.46 | 4.46 | 10,543,200 |
| 12 Apr 2024 | 4.86 | 4.94 | 4.81 | 4.81 | 4.81 | 4,108,500 |
| 11 Apr 2024 | 4.80 | 4.94 | 4.76 | 4.86 | 4.86 | 4,366,660 |
| 10 Apr 2024 | 4.99 | 5.00 | 4.83 | 4.85 | 4.85 | 4,494,600 |
| 09 Apr 2024 | 4.88 | 5.01 | 4.87 | 4.99 | 4.99 | 3,901,400 |
| 08 Apr 2024 | 5.03 | 5.09 | 4.86 | 4.86 | 4.86 | 4,620,527 |
| 03 Apr 2024 | 5.08 | 5.11 | 4.99 | 5.04 | 5.04 | 5,574,700 |
| 02 Apr 2024 | 5.04 | 5.12 | 4.99 | 5.09 | 5.09 | 6,088,000 |
| 01 Apr 2024 | 4.94 | 5.10 | 4.89 | 5.06 | 5.06 | 10,081,201 |
| 29 Mar 2024 | 4.83 | 4.98 | 4.80 | 4.94 | 4.94 | 2,686,402 |
| 28 Mar 2024 | 4.66 | 4.87 | 4.66 | 4.82 | 4.82 | 5,246,200 |
| 27 Mar 2024 | 4.85 | 4.87 | 4.65 | 4.66 | 4.66 | 5,813,000 |
| 26 Mar 2024 | 4.86 | 4.91 | 4.74 | 4.84 | 4.84 | 5,992,300 |
| 25 Mar 2024 | 5.01 | 5.07 | 4.85 | 4.87 | 4.87 | 8,818,700 |
| 22 Mar 2024 | 5.20 | 5.20 | 4.97 | 5.05 | 5.05 | 10,391,400 |
| 21 Mar 2024 | 5.00 | 5.22 | 5.00 | 5.21 | 5.21 | 14,334,060 |
| 20 Mar 2024 | 4.95 | 5.01 | 4.90 | 5.01 | 5.01 | 8,323,800 |
| 19 Mar 2024 | 4.88 | 5.01 | 4.87 | 4.95 | 4.95 | 14,636,861 |
| 18 Mar 2024 | 4.85 | 4.93 | 4.75 | 4.86 | 4.86 | 12,697,701 |
| 15 Mar 2024 | 4.66 | 4.85 | 4.61 | 4.83 | 4.83 | 14,845,661 |
| 14 Mar 2024 | 4.68 | 4.73 | 4.55 | 4.64 | 4.64 | 8,853,200 |
| 13 Mar 2024 | 4.69 | 4.72 | 4.61 | 4.68 | 4.68 | 10,291,914 |
| 12 Mar 2024 | 4.64 | 4.78 | 4.63 | 4.71 | 4.71 | 12,353,612 |
| 11 Mar 2024 | 4.59 | 4.68 | 4.53 | 4.65 | 4.65 | 12,089,200 |
| 08 Mar 2024 | 4.63 | 4.67 | 4.55 | 4.61 | 4.61 | 15,842,490 |
| 07 Mar 2024 | 4.82 | 5.03 | 4.63 | 4.71 | 4.71 | 38,389,931 |
| 06 Mar 2024 | 4.46 | 4.73 | 4.46 | 4.73 | 4.73 | 10,323,100 |
| 05 Mar 2024 | 4.52 | 4.56 | 4.28 | 4.30 | 4.30 | 19,026,328 |
| 04 Mar 2024 | 4.80 | 4.90 | 4.45 | 4.56 | 4.56 | 29,172,900 |
| 01 Mar 2024 | 4.39 | 4.83 | 4.39 | 4.83 | 4.83 | 18,311,800 |
| 29 Feb 2024 | 4.15 | 4.40 | 4.08 | 4.39 | 4.39 | 13,619,709 |
| 28 Feb 2024 | 4.85 | 4.90 | 4.32 | 4.32 | 4.32 | 15,853,169 |
| 27 Feb 2024 | 4.56 | 4.80 | 4.53 | 4.80 | 4.80 | 6,927,041 |
| 26 Feb 2024 | 4.51 | 4.70 | 4.49 | 4.56 | 4.56 | 8,432,660 |
| 23 Feb 2024 | 4.27 | 4.53 | 4.26 | 4.51 | 4.51 | 8,349,560 |
| 22 Feb 2024 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 7,812,016 |
| 21 Feb 2024 | 3.92 | 4.21 | 3.89 | 4.05 | 4.05 | 8,353,975 |
| 20 Feb 2024 | 3.78 | 3.95 | 3.70 | 3.94 | 3.94 | 9,829,160 |
| 19 Feb 2024 | 3.63 | 3.84 | 3.61 | 3.78 | 3.78 | 14,100,751 |
| 08 Feb 2024 | 3.10 | 3.55 | 3.09 | 3.55 | 3.55 | 14,539,224 |
| 07 Feb 2024 | 3.58 | 3.58 | 3.22 | 3.23 | 3.23 | 22,640,607 |
| 06 Feb 2024 | 3.72 | 3.75 | 3.57 | 3.58 | 3.58 | 15,835,500 |
| 05 Feb 2024 | 4.36 | 4.44 | 3.97 | 3.97 | 3.97 | 7,657,400 |
| 02 Feb 2024 | 4.78 | 4.94 | 4.28 | 4.41 | 4.41 | 10,401,809 |
| 01 Feb 2024 | 4.89 | 4.97 | 4.57 | 4.75 | 4.75 | 8,738,159 |
| 31 Jan 2024 | 5.30 | 5.35 | 4.84 | 4.85 | 4.85 | 9,240,000 |
| 30 Jan 2024 | 5.53 | 5.60 | 5.30 | 5.33 | 5.33 | 8,201,571 |
| 29 Jan 2024 | 5.90 | 5.95 | 5.53 | 5.54 | 5.54 | 7,437,386 |
| 26 Jan 2024 | 5.83 | 6.00 | 5.78 | 5.90 | 5.90 | 7,913,671 |
| 25 Jan 2024 | 5.62 | 5.85 | 5.58 | 5.81 | 5.81 | 7,636,670 |
| 24 Jan 2024 | 5.50 | 5.70 | 5.36 | 5.63 | 5.63 | 8,088,600 |
| 23 Jan 2024 | 5.67 | 5.68 | 5.33 | 5.48 | 5.48 | 7,354,300 |
| 22 Jan 2024 | 6.22 | 6.22 | 5.63 | 5.63 | 5.63 | 10,060,856 |
| 19 Jan 2024 | 6.35 | 6.41 | 6.15 | 6.25 | 6.25 | 8,916,500 |
| 18 Jan 2024 | 6.51 | 6.66 | 6.18 | 6.39 | 6.39 | 17,612,045 |
| 17 Jan 2024 | 6.55 | 6.85 | 6.53 | 6.71 | 6.71 | 23,656,849 |
| 16 Jan 2024 | 6.73 | 6.77 | 6.40 | 6.56 | 6.56 | 13,650,475 |
| 15 Jan 2024 | 6.40 | 6.56 | 6.30 | 6.55 | 6.55 | 16,200,400 |
| 12 Jan 2024 | 6.60 | 7.03 | 6.48 | 6.48 | 6.48 | 19,164,800 |
| 11 Jan 2024 | 6.56 | 6.66 | 6.48 | 6.58 | 6.58 | 19,053,171 |
| 10 Jan 2024 | 6.83 | 6.95 | 6.62 | 6.63 | 6.63 | 27,258,100 |
| 09 Jan 2024 | 6.75 | 7.26 | 6.72 | 6.88 | 6.88 | 38,258,575 |
| 08 Jan 2024 | 6.85 | 6.95 | 6.55 | 6.60 | 6.60 | 36,384,484 |
| 05 Jan 2024 | 6.81 | 7.54 | 6.81 | 7.06 | 7.06 | 49,115,800 |
| 04 Jan 2024 | 6.57 | 7.23 | 6.52 | 6.85 | 6.85 | 26,532,188 |
| 03 Jan 2024 | 6.63 | 6.66 | 6.53 | 6.57 | 6.57 | 3,166,782 |
| 02 Jan 2024 | 6.50 | 6.68 | 6.49 | 6.63 | 6.63 | 6,152,877 |
| 29 Dec 2023 | 6.37 | 6.50 | 6.36 | 6.48 | 6.48 | 3,884,579 |
| 28 Dec 2023 | 6.17 | 6.42 | 6.07 | 6.42 | 6.42 | 5,237,600 |
| 27 Dec 2023 | 6.16 | 6.25 | 6.09 | 6.17 | 6.17 | 2,734,200 |
| 26 Dec 2023 | 6.28 | 6.29 | 6.12 | 6.13 | 6.13 | 3,424,750 |
| 25 Dec 2023 | 6.29 | 6.32 | 6.18 | 6.27 | 6.27 | 3,822,000 |
| 22 Dec 2023 | 6.43 | 6.44 | 6.25 | 6.29 | 6.29 | 3,793,200 |
| 21 Dec 2023 | 6.35 | 6.44 | 6.21 | 6.42 | 6.42 | 4,092,203 |
| 20 Dec 2023 | 6.37 | 6.45 | 6.33 | 6.34 | 6.34 | 3,370,603 |
| 19 Dec 2023 | 6.36 | 6.38 | 6.30 | 6.37 | 6.37 | 2,455,338 |
| 18 Dec 2023 | 6.41 | 6.43 | 6.32 | 6.35 | 6.35 | 2,848,400 |
| 15 Dec 2023 | 6.44 | 6.45 | 6.35 | 6.41 | 6.41 | 3,435,912 |
| 14 Dec 2023 | 6.39 | 6.49 | 6.37 | 6.45 | 6.45 | 5,204,550 |
| 13 Dec 2023 | 6.32 | 6.44 | 6.27 | 6.37 | 6.37 | 4,279,913 |
| 12 Dec 2023 | 6.31 | 6.35 | 6.21 | 6.32 | 6.32 | 3,728,050 |
| 11 Dec 2023 | 6.12 | 6.30 | 6.06 | 6.26 | 6.26 | 4,841,880 |
| 08 Dec 2023 | 6.42 | 6.44 | 6.13 | 6.15 | 6.15 | 5,380,549 |
| 07 Dec 2023 | 6.45 | 6.49 | 6.40 | 6.44 | 6.44 | 2,548,601 |
| 06 Dec 2023 | 6.38 | 6.48 | 6.33 | 6.45 | 6.45 | 3,257,200 |
| 05 Dec 2023 | 6.44 | 6.49 | 6.36 | 6.37 | 6.37 | 3,053,537 |
| 04 Dec 2023 | 6.43 | 6.51 | 6.40 | 6.48 | 6.48 | 3,922,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.