Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.930	1.000	0.930	0.970	0.970	101,000
2023-02-21	0.980	0.980	0.930	0.930	0.930	109,000
2023-02-20	0.910	0.980	0.900	0.960	0.960	263,000
2023-02-17	0.940	0.950	0.910	0.910	0.910	102,500
2023-02-16	0.950	0.950	0.920	0.950	0.950	68,000
2023-02-15	0.940	0.950	0.910	0.940	0.940	56,000
2023-02-14	0.970	0.970	0.950	0.960	0.960	69,500
2023-02-13	0.970	0.970	0.970	0.970	0.970	2,000
2023-02-10	0.980	0.980	0.940	0.970	0.970	80,000
2023-02-09	0.970	0.970	0.950	0.950	0.950	11,000
2023-02-08	0.940	0.970	0.930	0.970	0.970	31,000
2023-02-07	0.950	0.980	0.950	0.970	0.970	658,000
2023-02-06	0.970	0.980	0.920	0.960	0.960	77,500
2023-02-03	0.980	0.980	0.950	0.960	0.960	67,000
2023-02-02	0.960	0.980	0.920	0.950	0.950	143,500
2023-02-01	0.930	0.960	0.930	0.960	0.960	64,500
2023-01-31	0.950	0.960	0.920	0.920	0.920	409,000
2023-01-30	0.940	0.980	0.940	0.950	0.950	80,000
2023-01-27	0.940	0.950	0.920	0.950	0.950	360,500
2023-01-26	0.860	0.930	0.860	0.930	0.930	258,000
2023-01-20	0.920	0.940	0.860	0.920	0.920	381,000
2023-01-19	0.910	0.910	0.880	0.880	0.880	25,500
2023-01-18	0.880	0.920	0.850	0.910	0.910	433,500
2023-01-17	0.900	0.900	0.860	0.880	0.880	62,000
2023-01-16	0.870	0.870	0.850	0.860	0.860	72,000
2023-01-13	0.870	0.880	0.800	0.880	0.880	44,000
2023-01-12	0.900	0.900	0.860	0.870	0.870	120,000
2023-01-11	0.870	0.900	0.860	0.900	0.900	79,000
2023-01-10	0.900	0.900	0.870	0.890	0.890	70,500
2023-01-09	0.870	0.900	0.860	0.860	0.860	223,500
2023-01-06	0.900	0.900	0.900	0.900	0.900	8,500
2023-01-05	0.880	0.930	0.870	0.900	0.900	38,000
2023-01-04	0.880	0.890	0.850	0.870	0.870	137,000
2023-01-03	0.880	0.880	0.870	0.870	0.870	28,500
2022-12-30	0.870	0.900	0.870	0.880	0.880	171,000
2022-12-29	0.920	0.920	0.900	0.900	0.900	19,000
2022-12-28	0.920	0.930	0.880	0.900	0.900	40,000
2022-12-23	0.900	0.900	0.870	0.880	0.880	63,000
2022-12-22	0.900	0.900	0.870	0.880	0.880	51,000
2022-12-21	0.900	0.900	0.850	0.850	0.850	71,000
2022-12-20	0.910	0.940	0.850	0.880	0.880	227,500
2022-12-19	0.860	0.940	0.850	0.900	0.900	231,500
2022-12-16	0.890	0.890	0.870	0.870	0.870	85,000
2022-12-15	0.930	0.940	0.880	0.900	0.900	17,000
2022-12-14	0.870	0.940	0.860	0.880	0.880	163,500
2022-12-13	0.950	0.950	0.860	0.870	0.870	152,500
2022-12-12	0.850	0.950	0.850	0.890	0.890	599,500
2022-12-09	0.770	0.850	0.750	0.850	0.850	1,065,000
2022-12-08	0.760	0.770	0.760	0.760	0.760	189,500
2022-12-07	0.780	0.780	0.750	0.760	0.760	217,000
2022-12-06	0.780	0.780	0.750	0.750	0.750	275,000
2022-12-05	0.740	0.770	0.740	0.760	0.760	474,500
2022-12-02	0.770	0.770	0.720	0.730	0.730	546,000
2022-12-01	0.740	0.800	0.730	0.770	0.770	458,000
2022-11-30	0.720	0.750	0.720	0.740	0.740	510,000
2022-11-29	0.750	0.760	0.720	0.720	0.720	650,500
2022-11-28	0.720	0.720	0.690	0.720	0.720	431,000
2022-11-25	0.700	0.720	0.680	0.720	0.720	534,000
2022-11-24	0.700	0.710	0.680	0.700	0.700	299,500
2022-11-23	0.690	0.730	0.670	0.700	0.700	651,000

← NewerPage 16 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.