Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.990	1.040	0.990	1.030	1.030	202,500
2022-05-31	1.000	1.030	0.990	0.990	0.990	719,500
2022-05-30	0.950	1.040	0.940	1.030	1.030	885,500
2022-05-27	0.920	0.960	0.920	0.950	0.950	358,500
2022-05-26	0.920	0.960	0.910	0.920	0.920	324,000
2022-05-25	0.890	0.960	0.890	0.920	0.920	229,500
2022-05-24	0.920	0.960	0.880	0.910	0.910	294,000
2022-05-23	0.930	0.950	0.910	0.920	0.920	204,000
2022-05-20	0.940	0.950	0.900	0.930	0.930	222,500
2022-05-19	0.920	0.950	0.890	0.900	0.900	359,500
2022-05-18	0.910	0.930	0.890	0.920	0.920	87,500
2022-05-17	0.950	0.950	0.850	0.910	0.910	178,500
2022-05-16	0.900	0.940	0.880	0.890	0.890	607,000
2022-05-13	0.910	0.940	0.900	0.900	0.900	367,500
2022-05-12	0.880	0.940	0.880	0.920	0.920	717,000
2022-05-11	0.950	0.950	0.860	0.880	0.880	396,000
2022-05-10	0.900	0.900	0.860	0.900	0.900	346,000
2022-05-06	0.920	0.990	0.890	0.930	0.930	1,228,500
2022-05-05	0.940	0.950	0.910	0.930	0.930	208,000
2022-05-04	0.960	0.990	0.930	0.940	0.940	287,000
2022-05-03	0.940	0.980	0.930	0.960	0.960	125,500
2022-04-29	0.990	0.990	0.920	0.960	0.960	378,000
2022-04-28	0.910	0.930	0.860	0.900	0.900	578,500
2022-04-27	0.880	0.930	0.850	0.910	0.910	331,500
2022-04-26	0.950	0.990	0.940	0.940	0.940	787,000
2022-04-25	0.980	0.990	0.950	0.950	0.950	428,500
2022-04-22	0.970	1.000	0.970	0.990	0.990	264,500
2022-04-21	1.040	1.060	0.960	0.980	0.980	666,000
2022-04-20	1.080	1.080	1.010	1.040	1.040	526,000
2022-04-19	1.000	1.100	1.000	1.050	1.050	1,604,000
2022-04-14	0.980	1.010	0.980	0.990	0.990	371,500
2022-04-13	0.990	0.990	0.970	0.970	0.970	247,000
2022-04-12	0.980	0.990	0.940	0.950	0.950	517,500
2022-04-11	1.020	1.020	0.980	0.980	0.980	324,000
2022-04-08	0.990	1.020	0.980	1.020	1.020	469,500
2022-04-07	1.030	1.040	1.000	1.000	1.000	344,500
2022-04-06	1.010	1.050	1.010	1.040	1.040	937,500
2022-04-04	1.010	1.040	1.000	1.020	1.020	590,500
2022-04-01	0.990	1.060	0.940	0.990	0.990	1,802,500
2022-03-31	1.050	1.060	0.960	0.990	0.990	1,693,005
2022-03-30	1.040	1.070	1.010	1.010	1.010	2,104,000
2022-03-29	1.050	1.080	1.000	1.030	1.030	1,654,500
2022-03-28	1.130	1.140	1.010	1.050	1.050	3,753,500
2022-03-25	1.250	1.280	1.180	1.190	1.190	858,500
2022-03-24	1.250	1.270	1.200	1.250	1.250	946,500
2022-03-23	1.240	1.250	1.200	1.220	1.220	1,044,500
2022-03-22	1.250	1.300	1.220	1.250	1.250	837,000
2022-03-21	1.340	1.350	1.200	1.240	1.240	474,500
2022-03-18	1.260	1.320	1.210	1.260	1.260	6,814,500
2022-03-17	1.240	1.260	1.180	1.260	1.260	559,000
2022-03-16	1.120	1.180	1.100	1.150	1.150	605,500
2022-03-15	1.140	1.150	1.050	1.070	1.070	2,199,500
2022-03-14	1.270	1.270	1.120	1.120	1.120	869,500
2022-03-11	1.240	1.280	1.220	1.250	1.250	422,000
2022-03-10	1.260	1.300	1.250	1.260	1.260	324,500
2022-03-09	1.300	1.300	1.220	1.240	1.240	680,500
2022-03-08	1.270	1.310	1.270	1.270	1.270	292,500
2022-03-07	1.320	1.320	1.220	1.270	1.270	829,000
2022-03-04	1.370	1.370	1.330	1.330	1.330	547,500
2022-03-03	1.340	1.410	1.330	1.350	1.350	681,500

← NewerPage 19 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.