Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.300	0.330	0.300	0.315	0.315	34,500
2026-04-29	0.315	0.315	0.315	0.315	0.315	11,500
2026-04-28	0.315	0.315	0.315	0.315	0.315	0
2026-04-27	0.310	0.320	0.310	0.315	0.315	51,000
2026-04-24	0.290	0.295	0.290	0.290	0.290	123,500
2026-04-23	0.300	0.315	0.290	0.290	0.290	263,500
2026-04-22	0.320	0.335	0.320	0.320	0.320	30,000
2026-04-21	0.320	0.320	0.320	0.320	0.320	0
2026-04-20	0.295	0.320	0.295	0.320	0.320	174,500
2026-04-17	0.290	0.325	0.285	0.325	0.325	139,500
2026-04-16	0.330	0.330	0.280	0.305	0.305	132,000
2026-04-15	0.315	0.315	0.315	0.315	0.315	29,500
2026-04-14	0.315	0.315	0.315	0.315	0.315	0
2026-04-13	0.320	0.330	0.315	0.315	0.315	17,000
2026-04-10	0.285	0.310	0.280	0.310	0.310	205,000
2026-04-09	0.300	0.310	0.285	0.305	0.305	177,000
2026-04-08	0.330	0.380	0.300	0.320	0.320	211,500
2026-04-02	0.320	0.335	0.305	0.330	0.330	11,000
2026-04-01	0.305	0.330	0.305	0.320	0.320	207,500
2026-03-31	0.320	0.345	0.310	0.320	0.320	253,500
2026-03-30	0.320	0.345	0.320	0.345	0.345	214,000
2026-03-27	0.340	0.340	0.340	0.340	0.340	172,000
2026-03-26	0.360	0.360	0.305	0.340	0.340	1,620,500
2026-03-25	0.360	0.360	0.305	0.340	0.340	1,620,500
2026-03-24	0.380	0.380	0.350	0.380	0.380	240,500
2026-03-23	0.380	0.380	0.380	0.380	0.380	0
2026-03-20	0.380	0.380	0.380	0.380	0.380	0
2026-03-19	0.380	0.380	0.365	0.380	0.380	45,500
2026-03-18	0.380	0.380	0.370	0.380	0.380	47,000
2026-03-17	0.365	0.395	0.360	0.380	0.380	90,000
2026-03-16	0.365	0.375	0.365	0.375	0.375	21,000
2026-03-13	0.380	0.385	0.365	0.380	0.380	41,500
2026-03-12	0.385	0.390	0.370	0.380	0.380	85,000
2026-03-11	0.385	0.405	0.385	0.395	0.395	147,000
2026-03-10	0.380	0.385	0.380	0.385	0.385	147,000
2026-03-09	0.405	0.405	0.370	0.385	0.385	201,500
2026-03-06	0.385	0.390	0.385	0.390	0.390	127,000
2026-03-05	0.380	0.395	0.370	0.380	0.380	59,000
2026-03-04	0.370	0.395	0.365	0.370	0.370	90,500
2026-03-03	0.385	0.385	0.380	0.380	0.380	41,500
2026-03-02	0.370	0.415	0.360	0.395	0.395	39,000
2026-02-27	0.385	0.395	0.380	0.390	0.390	100,500
2026-02-26	0.385	0.395	0.380	0.395	0.395	100,500
2026-02-25	0.385	0.395	0.380	0.395	0.395	100,500
2026-02-24	0.410	0.410	0.380	0.395	0.395	63,000
2026-02-23	0.410	0.410	0.385	0.395	0.395	312,500
2026-02-20	0.375	0.420	0.375	0.395	0.395	41,000
2026-02-16	0.375	0.375	0.375	0.375	0.375	10,500
2026-02-13	0.380	0.380	0.375	0.375	0.375	73,000
2026-02-12	0.390	0.390	0.385	0.390	0.390	96,500
2026-02-11	0.380	0.430	0.375	0.390	0.390	105,500
2026-02-10	0.375	0.375	0.375	0.375	0.375	74,000
2026-02-09	0.365	0.375	0.365	0.370	0.370	136,000
2026-02-06	0.370	0.370	0.355	0.365	0.365	1,000
2026-02-05	0.355	0.375	0.350	0.365	0.365	92,500
2026-02-04	0.355	0.375	0.350	0.370	0.370	92,500
2026-02-03	0.360	0.365	0.355	0.365	0.365	246,500
2026-02-02	0.355	0.375	0.340	0.365	0.365	204,500
2026-01-30	0.380	0.380	0.355	0.375	0.375	2,500
2026-01-29	0.380	0.390	0.350	0.365	0.365	411,000

← NewerPage 3 of 5 · 246 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.