Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.680	0.680	0.660	0.680	0.680	512,000
2023-11-15	0.690	0.690	0.660	0.680	0.680	525,000
2023-11-14	0.700	0.700	0.670	0.670	0.670	467,500
2023-11-13	0.680	0.700	0.680	0.680	0.680	451,000
2023-11-10	0.690	0.700	0.680	0.690	0.690	589,000
2023-11-09	0.700	0.710	0.670	0.690	0.690	456,000
2023-11-08	0.700	0.700	0.670	0.680	0.680	430,500
2023-11-07	0.690	0.700	0.670	0.690	0.690	451,500
2023-11-06	0.700	0.710	0.690	0.690	0.690	459,500
2023-11-03	0.680	0.710	0.680	0.710	0.710	485,500
2023-11-02	0.690	0.720	0.670	0.680	0.680	469,000
2023-11-01	0.710	0.710	0.680	0.690	0.690	450,000
2023-10-31	0.730	0.730	0.700	0.710	0.710	178,000
2023-10-30	0.690	0.700	0.680	0.700	0.700	368,500
2023-10-27	0.660	0.690	0.660	0.690	0.690	437,500
2023-10-26	0.670	0.680	0.660	0.660	0.660	396,000
2023-10-25	0.670	0.700	0.660	0.670	0.670	400,000
2023-10-24	0.650	0.670	0.650	0.650	0.650	268,000
2023-10-20	0.660	0.680	0.660	0.670	0.670	400,500
2023-10-19	0.660	0.680	0.660	0.680	0.680	387,000
2023-10-18	0.690	0.700	0.670	0.680	0.680	451,000
2023-10-17	0.700	0.700	0.670	0.700	0.700	459,500
2023-10-16	0.690	0.700	0.680	0.690	0.690	254,500
2023-10-13	0.670	0.700	0.670	0.690	0.690	343,500
2023-10-12	0.690	0.730	0.690	0.690	0.690	396,500
2023-10-11	0.690	0.720	0.680	0.690	0.690	418,000
2023-10-10	0.690	0.710	0.680	0.690	0.690	371,500
2023-10-09	0.660	0.700	0.660	0.690	0.690	91,500
2023-10-06	0.670	0.700	0.650	0.670	0.670	214,000
2023-10-05	0.710	0.710	0.690	0.710	0.710	119,000
2023-10-04	0.670	0.710	0.670	0.700	0.700	337,500
2023-10-03	0.730	0.730	0.670	0.690	0.690	300,000
2023-09-29	0.700	0.730	0.680	0.730	0.730	281,500
2023-09-28	0.710	0.720	0.690	0.700	0.700	123,500
2023-09-27	0.730	0.730	0.700	0.720	0.720	181,500
2023-09-26	0.720	0.740	0.710	0.730	0.730	345,000
2023-09-25	0.740	0.760	0.730	0.740	0.740	373,500
2023-09-22	0.720	0.750	0.720	0.740	0.740	341,000
2023-09-21	0.740	0.760	0.720	0.730	0.730	351,000
2023-09-20	0.740	0.750	0.720	0.750	0.750	421,000
2023-09-19	0.740	0.760	0.730	0.730	0.730	374,000
2023-09-18	0.740	0.750	0.720	0.740	0.740	399,500
2023-09-15	0.710	0.740	0.710	0.730	0.730	387,500
2023-09-14	0.750	0.750	0.730	0.730	0.730	258,000
2023-09-13	0.740	0.750	0.720	0.750	0.750	347,000
2023-09-12	0.720	0.750	0.720	0.730	0.730	384,000
2023-09-11	0.720	0.740	0.720	0.730	0.730	322,000
2023-09-07	0.730	0.730	0.700	0.730	0.730	363,000
2023-09-06	0.740	0.750	0.710	0.730	0.730	458,000
2023-09-05	0.740	0.750	0.720	0.740	0.740	357,500
2023-09-04	0.700	0.770	0.700	0.750	0.750	265,500
2023-08-31	0.770	0.800	0.720	0.730	0.730	569,000
2023-08-30	0.770	0.790	0.750	0.790	0.790	349,000
2023-08-29	0.760	0.790	0.760	0.770	0.770	301,000
2023-08-28	0.780	0.800	0.770	0.770	0.770	350,500
2023-08-25	0.790	0.820	0.780	0.780	0.780	433,500
2023-08-24	0.780	0.800	0.760	0.800	0.800	385,500
2023-08-23	0.750	0.790	0.750	0.780	0.780	399,000
2023-08-22	0.750	0.770	0.750	0.760	0.760	382,500
2023-08-21	0.740	0.790	0.730	0.760	0.760	370,500

← NewerPage 13 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.