Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.830	0.830	0.830	0.830	0.830	4,000
2023-05-22	0.830	0.830	0.800	0.830	0.830	18,000
2023-05-19	0.830	0.850	0.800	0.800	0.800	13,000
2023-05-18	0.870	0.870	0.830	0.830	0.830	11,500
2023-05-17	0.820	0.860	0.820	0.850	0.850	37,500
2023-05-16	0.840	0.860	0.830	0.840	0.840	198,500
2023-05-15	0.850	0.850	0.810	0.830	0.830	19,000
2023-05-12	0.840	0.850	0.820	0.850	0.850	130,500
2023-05-11	0.850	0.850	0.800	0.800	0.800	27,500
2023-05-10	0.850	0.850	0.810	0.810	0.810	11,000
2023-05-09	0.800	0.820	0.800	0.800	0.800	60,000
2023-05-08	0.790	0.820	0.790	0.820	0.820	57,500
2023-05-05	0.840	0.840	0.780	0.790	0.790	63,000
2023-05-04	0.810	0.810	0.780	0.790	0.790	27,000
2023-05-03	0.840	0.840	0.820	0.820	0.820	3,500
2023-05-02	0.810	0.810	0.810	0.810	0.810	0
2023-04-28	0.820	0.830	0.810	0.810	0.810	25,000
2023-04-27	0.820	0.830	0.810	0.830	0.830	132,500
2023-04-26	0.820	0.830	0.800	0.820	0.820	99,000
2023-04-25	0.810	0.810	0.780	0.780	0.780	143,500
2023-04-24	0.840	0.840	0.790	0.810	0.810	47,000
2023-04-21	0.830	0.830	0.800	0.800	0.800	106,000
2023-04-20	0.830	0.840	0.820	0.820	0.820	104,500
2023-04-19	0.830	0.840	0.820	0.830	0.830	106,500
2023-04-18	0.840	0.840	0.830	0.840	0.840	59,500
2023-04-17	0.830	0.840	0.820	0.830	0.830	139,500
2023-04-14	0.830	0.840	0.830	0.840	0.840	47,500
2023-04-13	0.810	0.850	0.800	0.810	0.810	200,500
2023-04-12	0.840	0.860	0.840	0.850	0.850	85,000
2023-04-11	0.850	0.850	0.820	0.850	0.850	77,500
2023-04-06	0.830	0.850	0.810	0.850	0.850	169,000
2023-04-04	0.870	0.870	0.800	0.840	0.840	221,500
2023-04-03	0.810	0.870	0.810	0.830	0.830	41,000
2023-03-31	0.820	0.820	0.800	0.810	0.810	125,000
2023-03-30	0.810	0.820	0.790	0.820	0.820	178,000
2023-03-29	0.830	0.840	0.810	0.810	0.810	171,500
2023-03-28	0.790	0.830	0.790	0.830	0.830	148,500
2023-03-27	0.810	0.820	0.810	0.820	0.820	33,000
2023-03-24	0.820	0.830	0.790	0.810	0.810	109,000
2023-03-23	0.780	0.820	0.780	0.820	0.820	232,500
2023-03-22	0.800	0.800	0.790	0.790	0.790	121,000
2023-03-21	0.790	0.820	0.760	0.820	0.820	141,000
2023-03-20	0.800	0.800	0.750	0.800	0.800	76,500
2023-03-17	0.830	0.830	0.780	0.800	0.800	143,000
2023-03-16	0.810	0.850	0.800	0.840	0.840	60,000
2023-03-15	0.820	0.830	0.800	0.810	0.810	418,500
2023-03-14	0.850	0.850	0.820	0.830	0.830	24,500
2023-03-13	0.880	0.940	0.820	0.880	0.880	48,000
2023-03-10	0.880	0.890	0.870	0.870	0.870	90,000
2023-03-09	0.870	0.960	0.870	0.900	0.900	48,000
2023-03-08	0.920	0.960	0.890	0.920	0.920	33,500
2023-03-07	0.920	0.960	0.900	0.920	0.920	177,500
2023-03-06	0.900	0.920	0.890	0.890	0.890	77,000
2023-03-03	0.930	0.970	0.900	0.900	0.900	147,500
2023-03-02	0.920	0.930	0.900	0.910	0.910	22,500
2023-03-01	0.930	0.930	0.900	0.930	0.930	131,500
2023-02-28	0.910	0.930	0.900	0.910	0.910	289,000
2023-02-27	1.000	1.000	0.950	0.950	0.950	54,500
2023-02-24	0.940	0.940	0.920	0.920	0.920	165,000
2023-02-23	0.960	0.960	0.930	0.940	0.940	101,500

← NewerPage 15 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.