Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.750	0.770	0.730	0.730	0.730	369,000
2023-08-17	0.750	0.780	0.740	0.760	0.760	205,500
2023-08-16	0.770	0.780	0.750	0.750	0.750	194,500
2023-08-15	0.750	0.790	0.750	0.780	0.780	167,000
2023-08-14	0.750	0.770	0.720	0.770	0.770	206,000
2023-08-11	0.770	0.800	0.760	0.760	0.760	120,000
2023-08-10	0.760	0.780	0.750	0.770	0.770	128,500
2023-08-09	0.770	0.780	0.750	0.750	0.750	126,000
2023-08-08	0.750	0.790	0.740	0.780	0.780	321,000
2023-08-07	0.760	0.810	0.750	0.770	0.770	17,000
2023-08-04	0.750	0.810	0.750	0.770	0.770	64,500
2023-08-03	0.800	0.840	0.720	0.750	0.750	95,000
2023-08-02	0.820	0.820	0.750	0.750	0.750	23,000
2023-08-01	0.800	0.830	0.780	0.820	0.820	29,000
2023-07-31	0.800	0.800	0.770	0.800	0.800	176,500
2023-07-28	0.820	0.820	0.790	0.800	0.800	167,500
2023-07-27	0.810	0.820	0.780	0.790	0.790	117,000
2023-07-26	0.780	0.810	0.780	0.800	0.800	162,500
2023-07-25	0.790	0.820	0.770	0.800	0.800	190,500
2023-07-24	0.760	0.790	0.750	0.780	0.780	135,500
2023-07-21	0.790	0.790	0.760	0.760	0.760	208,500
2023-07-20	0.750	0.780	0.750	0.780	0.780	205,000
2023-07-19	0.770	0.790	0.760	0.760	0.760	209,500
2023-07-18	0.820	0.820	0.750	0.770	0.770	789,500
2023-07-14	0.790	0.830	0.790	0.830	0.830	82,500
2023-07-13	0.770	0.800	0.770	0.800	0.800	260,000
2023-07-12	0.790	0.800	0.780	0.780	0.780	78,500
2023-07-11	0.780	0.800	0.770	0.790	0.790	84,000
2023-07-10	0.800	0.800	0.780	0.780	0.780	44,000
2023-07-07	0.790	0.800	0.750	0.790	0.790	93,500
2023-07-06	0.830	0.830	0.750	0.800	0.800	201,000
2023-07-05	0.830	0.830	0.800	0.800	0.800	36,500
2023-07-04	0.830	0.830	0.800	0.800	0.800	35,000
2023-07-03	0.800	0.810	0.790	0.790	0.790	123,500
2023-06-30	0.820	0.820	0.790	0.790	0.790	98,500
2023-06-29	0.810	0.840	0.790	0.790	0.790	94,500
2023-06-28	0.790	0.800	0.780	0.790	0.790	59,000
2023-06-27	0.800	0.810	0.780	0.800	0.800	68,500
2023-06-26	0.790	0.800	0.790	0.790	0.790	51,000
2023-06-23	0.790	0.790	0.770	0.780	0.780	35,000
2023-06-21	0.820	0.840	0.790	0.790	0.790	51,500
2023-06-20	0.800	0.800	0.790	0.800	0.800	31,500
2023-06-19	0.810	0.810	0.790	0.810	0.810	46,000
2023-06-16	0.790	0.820	0.790	0.800	0.800	39,000
2023-06-15	0.800	0.830	0.790	0.800	0.800	64,000
2023-06-14	0.810	0.830	0.800	0.800	0.800	46,000
2023-06-13	0.800	0.840	0.800	0.830	0.830	13,500
2023-06-12	0.840	0.850	0.820	0.820	0.820	37,500
2023-06-09	0.840	0.840	0.820	0.840	0.840	37,000
2023-06-08	0.810	0.840	0.800	0.840	0.840	87,000
2023-06-07	0.830	0.860	0.820	0.830	0.830	89,000
2023-06-06	0.840	0.860	0.830	0.860	0.860	100,500
2023-06-05	0.860	0.870	0.840	0.860	0.860	117,500
2023-06-02	0.860	0.860	0.790	0.860	0.860	98,500
2023-06-01	0.840	0.860	0.820	0.860	0.860	173,000
2023-05-31	0.800	0.880	0.800	0.850	0.850	224,500
2023-05-30	0.800	0.850	0.790	0.810	0.810	79,000
2023-05-29	0.800	0.820	0.770	0.770	0.770	155,000
2023-05-25	0.850	0.850	0.770	0.780	0.780	51,500
2023-05-24	0.830	0.830	0.800	0.800	0.800	46,500

← NewerPage 14 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.