Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.990	1.020	0.990	1.020	1.020	231,500
2022-08-25	0.990	1.020	0.980	1.000	1.000	250,500
2022-08-24	1.020	1.020	0.980	0.990	0.990	230,500
2022-08-23	1.020	1.020	0.980	0.980	0.980	130,000
2022-08-22	0.990	1.020	0.960	0.960	0.960	389,500
2022-08-19	1.020	1.020	0.980	1.000	1.000	310,000
2022-08-18	1.010	1.020	0.970	1.000	1.000	211,500
2022-08-17	0.980	1.010	0.970	0.970	0.970	325,500
2022-08-16	1.000	1.000	0.970	0.990	0.990	50,000
2022-08-15	0.990	1.000	0.960	1.000	1.000	127,000
2022-08-12	0.980	1.020	0.980	1.000	1.000	169,500
2022-08-11	1.020	1.020	0.980	0.990	0.990	135,000
2022-08-10	0.990	1.000	0.970	0.980	0.980	136,000
2022-08-09	0.990	1.000	0.980	1.000	1.000	125,000
2022-08-08	0.960	0.990	0.960	0.990	0.990	132,000
2022-08-05	0.990	1.000	0.960	0.970	0.970	113,000
2022-08-04	0.980	1.000	0.950	0.950	0.950	187,000
2022-08-03	1.000	1.000	0.920	0.920	0.920	368,500
2022-08-02	0.960	1.000	0.930	0.940	0.940	302,500
2022-08-01	0.990	1.000	0.960	0.990	0.990	244,500
2022-07-29	0.980	1.050	0.980	1.000	1.000	274,500
2022-07-28	0.980	1.020	0.960	0.980	0.980	106,500
2022-07-27	0.950	1.000	0.950	0.980	0.980	166,000
2022-07-26	0.960	1.010	0.950	0.980	0.980	258,500
2022-07-25	0.990	0.990	0.980	0.980	0.980	235,000
2022-07-22	1.000	1.000	0.980	1.000	1.000	88,500
2022-07-21	0.980	1.000	0.980	1.000	1.000	113,000
2022-07-20	0.980	0.990	0.980	0.980	0.980	136,000
2022-07-19	0.990	0.990	0.970	0.970	0.970	97,500
2022-07-18	1.000	1.010	0.990	0.990	0.990	238,500
2022-07-15	1.010	1.020	0.990	0.990	0.990	318,000
2022-07-14	0.990	1.010	0.990	1.010	1.010	67,000
2022-07-13	1.020	1.080	1.010	1.020	1.020	151,000
2022-07-12	1.010	1.010	0.990	1.000	1.000	106,000
2022-07-11	1.020	1.040	1.000	1.000	1.000	303,500
2022-07-08	1.010	1.040	1.010	1.020	1.020	297,500
2022-07-07	1.010	1.010	1.000	1.000	1.000	139,000
2022-07-06	1.020	1.030	1.000	1.010	1.010	605,929
2022-07-05	1.000	1.020	0.990	1.000	1.000	457,500
2022-07-04	0.990	0.990	0.970	0.980	0.980	164,000
2022-06-30	0.990	1.000	0.980	0.990	0.990	261,000
2022-06-29	1.020	1.020	0.990	1.000	1.000	342,000
2022-06-28	0.990	1.020	0.980	1.020	1.020	361,500
2022-06-27	1.020	1.020	1.000	1.010	1.010	321,000
2022-06-24	1.010	1.020	0.990	1.010	1.010	380,500
2022-06-23	0.990	1.030	0.990	1.000	1.000	324,000
2022-06-22	0.970	1.040	0.970	0.990	0.990	326,500
2022-06-21	0.990	0.990	0.970	0.980	0.980	374,500
2022-06-20	1.010	1.010	0.960	0.970	0.970	256,000
2022-06-17	0.940	0.980	0.930	0.940	0.940	597,500
2022-06-16	0.980	0.980	0.930	0.940	0.940	329,000
2022-06-15	0.930	0.950	0.930	0.930	0.930	71,000
2022-06-14	0.920	0.950	0.920	0.930	0.930	128,000
2022-06-13	0.930	0.970	0.930	0.930	0.930	503,500
2022-06-10	0.940	0.960	0.920	0.960	0.960	730,000
2022-06-09	0.950	0.960	0.920	0.960	0.960	323,000
2022-06-08	0.950	0.970	0.940	0.950	0.950	427,000
2022-06-07	0.940	1.000	0.940	0.950	0.950	356,000
2022-06-06	1.000	1.000	0.940	0.950	0.950	1,719,000
2022-06-02	1.030	1.030	1.000	1.000	1.000	199,000

← NewerPage 18 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.