Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.580	0.590	0.560	0.590	0.590	402,000
2024-05-14	0.590	0.590	0.560	0.560	0.560	325,500
2024-05-13	0.540	0.570	0.530	0.550	0.550	599,500
2024-05-10	0.540	0.550	0.520	0.530	0.530	607,000
2024-05-09	0.540	0.540	0.520	0.540	0.540	508,500
2024-05-08	0.540	0.540	0.510	0.540	0.540	418,000
2024-05-07	0.530	0.590	0.530	0.540	0.540	503,000
2024-05-06	0.530	0.530	0.510	0.530	0.530	401,500
2024-05-03	0.530	0.540	0.510	0.530	0.530	154,500
2024-05-02	0.500	0.560	0.500	0.540	0.540	360,500
2024-04-30	0.540	0.540	0.510	0.520	0.520	108,000
2024-04-29	0.530	0.540	0.520	0.530	0.530	376,500
2024-04-26	0.500	0.540	0.495	0.530	0.530	384,500
2024-04-25	0.480	0.520	0.465	0.520	0.520	506,000
2024-04-24	0.480	0.500	0.480	0.500	0.500	206,500
2024-04-23	0.495	0.500	0.475	0.500	0.500	359,500
2024-04-22	0.530	0.530	0.485	0.500	0.500	320,500
2024-04-19	0.510	0.510	0.480	0.480	0.480	254,500
2024-04-18	0.495	0.520	0.490	0.510	0.510	509,000
2024-04-17	0.500	0.500	0.495	0.495	0.495	57,500
2024-04-16	0.520	0.530	0.500	0.500	0.500	469,000
2024-04-15	0.530	0.540	0.530	0.530	0.530	410,500
2024-04-12	0.530	0.540	0.510	0.540	0.540	77,500
2024-04-11	0.520	0.530	0.510	0.530	0.530	452,500
2024-04-10	0.550	0.550	0.520	0.540	0.540	456,500
2024-04-09	0.560	0.560	0.510	0.550	0.550	421,000
2024-04-08	0.540	0.570	0.520	0.540	0.540	233,500
2024-04-05	0.530	0.540	0.510	0.540	0.540	417,000
2024-04-03	0.520	0.560	0.520	0.540	0.540	528,000
2024-04-02	0.570	0.580	0.530	0.530	0.530	454,000
2024-03-28	0.590	0.590	0.550	0.570	0.570	437,500
2024-03-27	0.610	0.610	0.560	0.590	0.590	434,500
2024-03-26	0.590	0.640	0.560	0.610	0.610	375,000
2024-03-25	0.590	0.590	0.560	0.580	0.580	463,000
2024-03-22	0.610	0.620	0.580	0.600	0.600	107,000
2024-03-21	0.630	0.640	0.600	0.630	0.630	477,000
2024-03-20	0.600	0.640	0.600	0.620	0.620	373,000
2024-03-19	0.600	0.640	0.600	0.640	0.640	258,000
2024-03-18	0.630	0.640	0.610	0.640	0.640	321,000
2024-03-15	0.580	0.620	0.580	0.620	0.620	313,000
2024-03-14	0.640	0.640	0.580	0.620	0.620	306,000
2024-03-13	0.670	0.670	0.600	0.600	0.600	173,500
2024-03-12	0.650	0.700	0.560	0.620	0.620	230,500
2024-03-11	0.590	0.590	0.580	0.590	0.590	17,500
2024-03-08	0.610	0.610	0.580	0.590	0.590	153,500
2024-03-07	0.590	0.600	0.580	0.600	0.600	218,000
2024-03-06	0.570	0.610	0.570	0.600	0.600	157,500
2024-03-05	0.580	0.600	0.570	0.600	0.600	46,000
2024-03-04	0.590	0.610	0.570	0.610	0.610	113,500
2024-03-01	0.570	0.600	0.570	0.600	0.600	213,500
2024-02-29	0.600	0.600	0.580	0.580	0.580	204,500
2024-02-28	0.570	0.580	0.570	0.570	0.570	28,000
2024-02-27	0.600	0.600	0.540	0.570	0.570	35,000
2024-02-26	0.570	0.600	0.570	0.570	0.570	12,000
2024-02-23	0.550	0.570	0.550	0.570	0.570	189,500
2024-02-22	0.550	0.570	0.530	0.560	0.560	54,000
2024-02-21	0.560	0.570	0.550	0.560	0.560	86,500
2024-02-20	0.550	0.550	0.530	0.530	0.530	65,000
2024-02-19	0.530	0.570	0.530	0.540	0.540	97,000
2024-02-16	0.540	0.550	0.530	0.530	0.530	68,000

← NewerPage 11 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.