Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.690	0.730	0.670	0.700	0.700	651,000
2022-11-22	0.730	0.730	0.680	0.680	0.680	305,500
2022-11-21	0.750	0.750	0.690	0.690	0.690	124,000
2022-11-18	0.730	0.730	0.700	0.720	0.720	212,500
2022-11-17	0.710	0.720	0.680	0.710	0.710	338,000
2022-11-16	0.720	0.750	0.710	0.720	0.720	557,500
2022-11-15	0.710	0.760	0.710	0.720	0.720	722,000
2022-11-14	0.690	0.770	0.690	0.700	0.700	587,000
2022-11-11	0.680	0.740	0.680	0.690	0.690	528,000
2022-11-10	0.750	0.750	0.680	0.680	0.680	212,000
2022-11-09	0.710	0.720	0.690	0.690	0.690	431,500
2022-11-08	0.780	0.790	0.700	0.710	0.710	257,500
2022-11-07	0.680	0.760	0.670	0.710	0.710	264,500
2022-11-04	0.690	0.700	0.670	0.700	0.700	479,500
2022-11-03	0.640	0.710	0.640	0.680	0.680	308,000
2022-11-02	0.630	0.720	0.630	0.680	0.680	183,000
2022-11-01	0.710	0.710	0.620	0.650	0.650	291,500
2022-10-31	0.640	0.740	0.610	0.660	0.660	38,000
2022-10-28	0.650	0.670	0.640	0.640	0.640	243,500
2022-10-27	0.630	0.690	0.630	0.650	0.650	267,500
2022-10-26	0.720	0.720	0.610	0.620	0.620	375,000
2022-10-25	0.740	0.790	0.670	0.690	0.690	140,500
2022-10-24	0.710	0.740	0.650	0.660	0.660	264,500
2022-10-21	0.770	0.790	0.720	0.730	0.730	139,000
2022-10-20	0.710	0.790	0.710	0.770	0.770	139,000
2022-10-19	0.780	0.780	0.730	0.770	0.770	113,500
2022-10-18	0.820	0.820	0.760	0.790	0.790	32,500
2022-10-17	0.780	0.820	0.780	0.790	0.790	36,500
2022-10-14	0.780	0.790	0.740	0.780	0.780	345,000
2022-10-13	0.800	0.820	0.710	0.800	0.800	49,500
2022-10-12	0.840	0.840	0.720	0.800	0.800	116,000
2022-10-11	0.790	0.810	0.780	0.810	0.810	104,000
2022-10-10	0.800	0.830	0.800	0.830	0.830	63,500
2022-10-07	0.880	0.880	0.810	0.830	0.830	142,000
2022-10-06	0.890	0.890	0.810	0.850	0.850	32,500
2022-10-05	0.890	0.890	0.800	0.840	0.840	99,000
2022-10-03	0.900	0.900	0.780	0.820	0.820	121,500
2022-09-30	0.900	0.900	0.800	0.850	0.850	256,000
2022-09-29	0.900	0.950	0.840	0.840	0.840	177,500
2022-09-28	0.950	0.980	0.880	0.890	0.890	198,000
2022-09-27	0.930	0.950	0.920	0.930	0.930	188,500
2022-09-26	0.950	0.990	0.920	0.950	0.950	99,500
2022-09-23	0.960	1.000	0.960	0.960	0.960	55,000
2022-09-22	0.960	0.980	0.950	0.950	0.950	223,000
2022-09-21	0.980	1.010	0.970	0.980	0.980	106,000
2022-09-20	1.000	1.000	0.970	1.000	1.000	196,500
2022-09-19	0.960	1.020	0.960	1.000	1.000	155,500
2022-09-16	0.990	1.020	0.980	0.980	0.980	153,500
2022-09-15	0.970	1.020	0.970	1.000	1.000	131,000
2022-09-14	0.980	1.000	0.980	0.990	0.990	183,500
2022-09-13	1.000	1.020	1.000	1.010	1.010	276,500
2022-09-09	0.990	1.000	0.970	1.000	1.000	240,500
2022-09-08	0.960	0.990	0.950	0.970	0.970	275,500
2022-09-07	0.980	0.980	0.950	0.970	0.970	235,500
2022-09-06	0.940	0.980	0.940	0.950	0.950	171,500
2022-09-05	0.950	0.990	0.930	0.940	0.940	338,000
2022-09-02	0.980	1.000	0.920	0.960	0.960	462,500
2022-09-01	1.000	1.020	0.990	1.000	1.000	336,500
2022-08-31	1.000	1.020	0.970	1.010	1.010	305,500
2022-08-30	1.020	1.030	0.990	1.010	1.010	274,500

← NewerPage 17 of 21 · 1,235 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.