Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.500	0.590	0.500	0.520	0.520	105,500
2024-02-14	0.550	0.700	0.490	0.520	0.520	66,500
2024-02-09	0.490	0.510	0.485	0.500	0.500	296,500
2024-02-08	0.520	0.520	0.510	0.510	0.510	66,500
2024-02-07	0.500	0.520	0.490	0.500	0.500	54,500
2024-02-06	0.510	0.510	0.500	0.500	0.500	113,000
2024-02-05	0.490	0.495	0.475	0.490	0.490	76,000
2024-02-02	0.510	0.530	0.485	0.485	0.485	584,000
2024-02-01	0.500	0.510	0.500	0.510	0.510	146,000
2024-01-31	0.530	0.530	0.510	0.510	0.510	1,500
2024-01-30	0.510	0.540	0.510	0.530	0.530	208,000
2024-01-29	0.530	0.540	0.530	0.540	0.540	4,500
2024-01-26	0.550	0.570	0.550	0.550	0.550	110,000
2024-01-25	0.560	0.570	0.530	0.570	0.570	220,500
2024-01-24	0.560	0.570	0.550	0.570	0.570	38,500
2024-01-23	0.550	0.570	0.550	0.570	0.570	21,500
2024-01-22	0.530	0.570	0.520	0.570	0.570	126,000
2024-01-19	0.590	0.590	0.530	0.580	0.580	9,500
2024-01-18	0.530	0.540	0.530	0.530	0.530	128,500
2024-01-17	0.590	0.590	0.520	0.540	0.540	166,500
2024-01-16	0.580	0.590	0.550	0.570	0.570	313,500
2024-01-15	0.550	0.570	0.550	0.570	0.570	199,000
2024-01-12	0.580	0.580	0.560	0.570	0.570	135,000
2024-01-11	0.580	0.580	0.570	0.580	0.580	171,000
2024-01-10	0.550	0.590	0.550	0.570	0.570	9,000
2024-01-09	0.540	0.570	0.540	0.550	0.550	64,500
2024-01-08	0.540	0.570	0.540	0.560	0.560	113,500
2024-01-05	0.520	0.560	0.520	0.560	0.560	130,500
2024-01-04	0.570	0.570	0.560	0.570	0.570	30,000
2024-01-03	0.540	0.570	0.530	0.570	0.570	64,000
2024-01-02	0.570	0.600	0.540	0.540	0.540	14,000
2023-12-29	0.540	0.540	0.530	0.540	0.540	188,500
2023-12-28	0.520	0.540	0.520	0.520	0.520	142,500
2023-12-27	0.530	0.560	0.490	0.510	0.510	432,500
2023-12-22	0.540	0.540	0.520	0.530	0.530	311,000
2023-12-21	0.560	0.560	0.540	0.550	0.550	93,000
2023-12-20	0.560	0.570	0.560	0.560	0.560	3,500
2023-12-19	0.570	0.570	0.520	0.540	0.540	5,000
2023-12-18	0.560	0.560	0.520	0.520	0.520	142,500
2023-12-15	0.560	0.570	0.550	0.570	0.570	93,000
2023-12-14	0.570	0.570	0.560	0.560	0.560	2,000
2023-12-13	0.560	0.560	0.560	0.560	0.560	0
2023-12-12	0.570	0.570	0.560	0.560	0.560	1,500
2023-12-11	0.520	0.560	0.500	0.540	0.540	91,000
2023-12-08	0.580	0.590	0.530	0.530	0.530	162,000
2023-12-07	0.590	0.590	0.530	0.550	0.550	173,000
2023-12-06	0.560	0.570	0.550	0.550	0.550	121,500
2023-12-05	0.600	0.610	0.520	0.540	0.540	681,500
2023-12-04	0.630	0.640	0.600	0.620	0.620	196,500
2023-12-01	0.650	0.650	0.630	0.640	0.640	244,500
2023-11-30	0.650	0.660	0.630	0.650	0.650	290,500
2023-11-29	0.620	0.650	0.620	0.640	0.640	374,000
2023-11-28	0.650	0.660	0.630	0.640	0.640	426,500
2023-11-27	0.680	0.690	0.660	0.660	0.660	480,500
2023-11-24	0.680	0.700	0.670	0.670	0.670	461,000
2023-11-23	0.660	0.700	0.660	0.690	0.690	440,000
2023-11-22	0.670	0.700	0.670	0.670	0.670	406,000
2023-11-21	0.670	0.680	0.660	0.670	0.670	387,500
2023-11-20	0.660	0.680	0.660	0.660	0.660	456,500
2023-11-17	0.660	0.680	0.660	0.660	0.660	471,500

← NewerPage 12 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.