Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.380	1.390	1.340	1.340	1.340	785,000
2022-03-01	1.380	1.390	1.350	1.360	1.360	784,000
2022-02-28	1.450	1.450	1.360	1.400	1.400	614,500
2022-02-25	1.410	1.460	1.410	1.450	1.450	302,000
2022-02-24	1.430	1.510	1.400	1.410	1.410	720,500
2022-02-23	1.590	1.590	1.440	1.450	1.450	558,500
2022-02-22	1.530	1.530	1.400	1.520	1.520	682,000
2022-02-21	1.640	1.640	1.550	1.550	1.550	440,000
2022-02-18	1.550	1.700	1.550	1.640	1.640	1,020,000
2022-02-17	1.570	1.570	1.540	1.560	1.560	175,500
2022-02-16	1.600	1.640	1.570	1.570	1.570	356,500
2022-02-15	1.580	1.600	1.540	1.590	1.590	348,500
2022-02-14	1.580	1.620	1.550	1.580	1.580	488,500
2022-02-11	1.730	1.740	1.610	1.630	1.630	1,908,000
2022-02-10	1.570	1.750	1.540	1.730	1.730	4,421,000
2022-02-09	1.430	1.580	1.410	1.570	1.570	2,284,000
2022-02-08	1.410	1.440	1.400	1.420	1.420	167,500
2022-02-07	1.430	1.430	1.410	1.410	1.410	403,500
2022-02-04	1.410	1.430	1.400	1.420	1.420	246,000
2022-01-31	1.380	1.420	1.350	1.400	1.400	131,500
2022-01-28	1.380	1.420	1.350	1.380	1.380	70,000
2022-01-27	1.350	1.430	1.350	1.380	1.380	369,000
2022-01-26	1.430	1.430	1.350	1.350	1.350	76,500
2022-01-25	1.370	1.410	1.360	1.390	1.390	85,000
2022-01-24	1.390	1.440	1.380	1.380	1.380	183,000
2022-01-21	1.400	1.400	1.370	1.380	1.380	359,500
2022-01-20	1.400	1.430	1.390	1.400	1.400	247,000
2022-01-19	1.400	1.440	1.380	1.390	1.390	214,500
2022-01-18	1.390	1.440	1.370	1.380	1.380	342,000
2022-01-17	1.440	1.440	1.370	1.370	1.370	163,000
2022-01-14	1.380	1.410	1.380	1.380	1.380	77,000
2022-01-13	1.420	1.440	1.370	1.380	1.380	450,500
2022-01-12	1.460	1.460	1.390	1.400	1.400	357,500
2022-01-11	1.450	1.450	1.390	1.440	1.440	407,500
2022-01-10	1.380	1.420	1.370	1.400	1.400	357,000
2022-01-07	1.360	1.390	1.360	1.370	1.370	432,000
2022-01-06	1.360	1.410	1.340	1.360	1.360	486,500
2022-01-05	1.410	1.450	1.370	1.390	1.390	394,000
2022-01-04	1.470	1.470	1.370	1.440	1.440	457,000
2022-01-03	1.350	1.410	1.350	1.410	1.410	239,000
2021-12-31	1.350	1.450	1.330	1.350	1.350	229,000
2021-12-30	1.390	1.440	1.320	1.350	1.350	1,105,500
2021-12-29	1.410	1.410	1.380	1.390	1.390	257,000
2021-12-28	1.410	1.440	1.390	1.410	1.410	164,000
2021-12-24	1.450	1.450	1.400	1.400	1.400	95,000
2021-12-23	1.440	1.460	1.380	1.400	1.400	518,000
2021-12-22	1.480	1.490	1.430	1.440	1.440	149,500
2021-12-21	1.390	1.480	1.380	1.430	1.430	268,000
2021-12-20	1.410	1.480	1.380	1.390	1.390	329,000
2021-12-17	1.490	1.490	1.430	1.430	1.430	192,000
2021-12-16	1.480	1.490	1.410	1.460	1.460	290,000
2021-12-15	1.500	1.500	1.430	1.430	1.430	1,042,000
2021-12-14	1.530	1.530	1.450	1.500	1.500	824,000
2021-12-13	1.680	1.680	1.550	1.560	1.560	1,201,000
2021-12-10	1.550	1.730	1.550	1.610	1.610	2,573,500
2021-12-09	1.550	1.580	1.520	1.580	1.580	621,500
2021-12-08	1.650	1.650	1.500	1.550	1.550	341,000
2021-12-07	1.580	1.600	1.500	1.580	1.580	661,000
2021-12-06	1.460	1.640	1.460	1.540	1.540	843,000
2021-12-03	1.570	1.600	1.500	1.530	1.530	960,500

← NewerPage 20 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.