Hebei Construction Group Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.450	0.510	0.425	0.430	0.430	158,500
2024-08-09	0.450	0.450	0.450	0.450	0.450	56,000
2024-08-08	0.465	0.495	0.445	0.445	0.445	24,500
2024-08-07	0.440	0.450	0.435	0.450	0.450	675,000
2024-08-06	0.470	0.470	0.455	0.465	0.465	55,500
2024-08-05	0.475	0.475	0.470	0.470	0.470	60,000
2024-08-02	0.500	0.500	0.480	0.480	0.480	11,000
2024-08-01	0.480	0.540	0.480	0.480	0.480	85,000
2024-07-31	0.495	0.510	0.495	0.500	0.500	7,000
2024-07-30	0.500	0.600	0.475	0.495	0.495	100,500
2024-07-29	0.490	0.495	0.475	0.495	0.495	58,500
2024-07-26	0.495	0.495	0.495	0.495	0.495	2,500
2024-07-25	0.475	0.500	0.475	0.500	0.500	19,000
2024-07-24	0.510	0.510	0.510	0.510	0.510	6,000
2024-07-23	0.510	0.520	0.500	0.520	0.520	8,000
2024-07-22	0.510	0.510	0.510	0.510	0.510	0
2024-07-19	0.485	0.520	0.485	0.520	0.520	46,000
2024-07-18	0.500	0.500	0.480	0.490	0.490	9,000
2024-07-17	0.500	0.500	0.485	0.500	0.500	32,000
2024-07-16	0.530	0.530	0.500	0.500	0.500	12,000
2024-07-15	0.510	0.510	0.495	0.500	0.500	67,500
2024-07-12	0.500	0.510	0.480	0.500	0.500	90,500
2024-07-11	0.520	0.520	0.470	0.480	0.480	66,500
2024-07-10	0.520	0.520	0.520	0.520	0.520	0
2024-07-09	0.520	0.520	0.520	0.520	0.520	0
2024-07-08	0.480	0.530	0.480	0.520	0.520	74,500
2024-07-05	0.495	0.500	0.475	0.480	0.480	22,000
2024-07-04	0.500	0.520	0.500	0.500	0.500	112,500
2024-07-03	0.480	0.510	0.480	0.480	0.480	85,000
2024-07-02	0.500	0.500	0.500	0.500	0.500	19,500
2024-06-28	0.500	0.510	0.480	0.500	0.500	61,500
2024-06-27	0.510	0.510	0.500	0.500	0.500	123,000
2024-06-26	0.530	0.530	0.500	0.510	0.510	146,000
2024-06-25	0.560	0.560	0.510	0.530	0.530	97,000
2024-06-24	0.560	0.560	0.500	0.530	0.530	276,000
2024-06-21	0.610	0.630	0.580	0.580	0.580	9,500
2024-06-20	0.610	0.610	0.570	0.570	0.570	22,500
2024-06-19	0.610	0.610	0.560	0.590	0.590	36,000
2024-06-18	0.610	0.620	0.580	0.590	0.590	21,000
2024-06-17	0.590	0.630	0.580	0.610	0.610	23,500
2024-06-14	0.570	0.580	0.570	0.580	0.580	43,000
2024-06-13	0.580	0.580	0.550	0.580	0.580	87,500
2024-06-12	0.590	0.590	0.590	0.590	0.590	11,000
2024-06-11	0.590	0.600	0.560	0.600	0.600	24,000
2024-06-07	0.600	0.600	0.600	0.600	0.600	500
2024-06-06	0.570	0.580	0.530	0.570	0.570	114,000
2024-06-05	0.600	0.600	0.570	0.570	0.570	24,500
2024-06-04	0.610	0.610	0.560	0.590	0.590	61,000
2024-06-03	0.630	0.630	0.600	0.610	0.610	9,500
2024-05-31	0.620	0.630	0.610	0.610	0.610	18,000
2024-05-30	0.580	0.600	0.580	0.600	0.600	19,000
2024-05-29	0.610	0.640	0.580	0.610	0.610	49,000
2024-05-28	0.610	0.630	0.570	0.580	0.580	320,000
2024-05-27	0.590	0.650	0.580	0.600	0.600	309,000
2024-05-24	0.620	0.680	0.580	0.610	0.610	143,000
2024-05-23	0.620	0.620	0.590	0.590	0.590	375,000
2024-05-22	0.620	0.650	0.620	0.640	0.640	375,000
2024-05-21	0.630	0.660	0.610	0.620	0.620	352,000
2024-05-20	0.600	0.660	0.600	0.620	0.620	421,500
2024-05-17	0.590	0.620	0.570	0.600	0.600	715,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-10	0.1698 HKD
2020-07-02	0.1532 HKD
2019-06-27	0.3410 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.