Hebei Construction Group Corporation Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.680	1.780	1.560	1.610	1.610	3,437,000
2021-12-01	1.320	1.770	1.320	1.650	1.650	9,917,500
2021-11-30	1.390	1.390	1.330	1.330	1.330	7,288,000
2021-11-29	1.420	1.420	1.340	1.350	1.350	1,825,500
2021-11-26	1.460	1.490	1.430	1.430	1.430	2,348,500
2021-11-25	1.490	1.540	1.470	1.500	1.500	1,658,500
2021-11-24	1.560	1.580	1.480	1.510	1.510	1,659,500
2021-11-23	1.510	1.560	1.480	1.560	1.560	1,891,000
2021-11-22	1.530	1.580	1.510	1.520	1.520	1,430,500
2021-11-19	1.630	1.630	1.500	1.570	1.570	1,494,500
2021-11-18	1.680	1.680	1.610	1.610	1.610	907,000
2021-11-17	1.670	1.670	1.640	1.650	1.650	927,500
2021-11-16	1.680	1.700	1.650	1.690	1.690	826,500
2021-11-15	1.770	1.770	1.640	1.680	1.680	1,373,500
2021-11-12	1.840	1.840	1.750	1.770	1.770	816,500
2021-11-11	1.820	1.850	1.770	1.820	1.820	423,000
2021-11-10	1.820	1.840	1.790	1.810	1.810	368,500
2021-11-09	1.880	1.880	1.800	1.840	1.840	369,500
2021-11-08	1.850	1.850	1.820	1.840	1.840	316,500
2021-11-05	1.850	1.900	1.820	1.870	1.870	475,500
2021-11-04	1.930	1.930	1.840	1.880	1.880	793,000
2021-11-03	1.950	1.960	1.900	1.900	1.900	709,500
2021-11-02	1.950	1.980	1.950	1.950	1.950	428,500
2021-11-01	1.970	1.990	1.940	1.950	1.950	351,500
2021-10-29	1.990	1.990	1.950	1.970	1.970	492,000
2021-10-28	1.990	2.000	1.980	2.000	2.000	492,500
2021-10-27	2.020	2.020	2.000	2.010	2.010	306,500
2021-10-26	2.040	2.040	2.010	2.020	2.020	338,000
2021-10-25	2.010	2.060	2.010	2.040	2.040	158,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.