Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.350	0.365	0.350	0.365	0.365	297,500
2026-01-27	0.355	0.370	0.355	0.365	0.365	14,000
2026-01-26	0.355	0.360	0.355	0.360	0.360	32,500
2026-01-23	0.370	0.370	0.330	0.360	0.360	398,000
2026-01-22	0.370	0.370	0.330	0.360	0.360	398,000
2026-01-21	0.370	0.375	0.370	0.370	0.370	10,500
2026-01-20	0.375	0.375	0.365	0.375	0.375	25,500
2026-01-19	0.380	0.380	0.360	0.365	0.365	3,500
2026-01-16	0.380	0.380	0.365	0.365	0.365	10,000
2026-01-15	0.365	0.375	0.360	0.365	0.365	313,700
2026-01-14	0.365	0.375	0.360	0.365	0.365	304,000
2026-01-13	0.375	0.375	0.370	0.375	0.375	164,500
2026-01-12	0.390	0.390	0.370	0.385	0.385	119,000
2026-01-09	0.370	0.385	0.370	0.385	0.385	95,500
2026-01-08	0.370	0.385	0.370	0.385	0.385	4,000
2026-01-07	0.390	0.390	0.380	0.385	0.385	13,000
2026-01-06	0.385	0.405	0.380	0.385	0.385	36,000
2026-01-05	0.385	0.390	0.380	0.385	0.385	111,500
2026-01-02	0.370	0.385	0.360	0.375	0.375	323,000
2025-12-31	0.385	0.385	0.375	0.380	0.380	67,500
2025-12-30	0.385	0.385	0.375	0.375	0.375	28,000
2025-12-29	0.385	0.385	0.385	0.385	0.385	0
2025-12-24	0.385	0.385	0.385	0.385	0.385	0
2025-12-23	0.385	0.385	0.385	0.385	0.385	0
2025-12-22	0.390	0.390	0.385	0.385	0.385	51,000
2025-12-19	0.375	0.385	0.370	0.380	0.380	340,500
2025-12-18	0.395	0.395	0.380	0.380	0.380	40,000
2025-12-17	0.390	0.420	0.365	0.380	0.380	277,500
2025-12-16	0.390	0.390	0.360	0.380	0.380	743,500
2025-12-15	0.395	0.395	0.395	0.395	0.395	0
2025-12-12	0.395	0.400	0.395	0.400	0.400	159,000
2025-12-11	0.395	0.405	0.390	0.395	0.395	268,000
2025-12-10	0.405	0.405	0.400	0.400	0.400	134,500
2025-12-09	0.410	0.415	0.405	0.410	0.410	446,500
2025-12-08	0.415	0.420	0.400	0.410	0.410	23,000
2025-12-05	0.415	0.415	0.400	0.410	0.410	151,000
2025-12-04	0.425	0.425	0.405	0.410	0.410	57,000
2025-12-03	0.415	0.415	0.415	0.415	0.415	45,500
2025-12-02	0.415	0.415	0.410	0.410	0.410	40,500
2025-12-01	0.405	0.415	0.405	0.415	0.415	112,000
2025-11-28	0.415	0.425	0.405	0.420	0.420	58,000
2025-11-27	0.410	0.420	0.405	0.415	0.415	77,000
2025-11-26	0.425	0.425	0.425	0.425	0.425	7,000
2025-11-25	0.430	0.430	0.410	0.425	0.425	28,000
2025-11-24	0.415	0.420	0.405	0.420	0.420	144,000
2025-11-21	0.400	0.420	0.400	0.420	0.420	52,000
2025-11-20	0.420	0.420	0.420	0.420	0.420	15,000
2025-11-19	0.415	0.435	0.410	0.420	0.420	22,500
2025-11-18	0.410	0.410	0.405	0.405	0.405	24,000
2025-11-17	0.440	0.440	0.410	0.410	0.410	4,000
2025-11-14	0.420	0.420	0.420	0.420	0.420	0
2025-11-13	0.425	0.425	0.420	0.420	0.420	20,500
2025-11-12	0.415	0.425	0.415	0.420	0.420	270,000
2025-11-11	0.420	0.430	0.415	0.425	0.425	76,000
2025-11-10	0.440	0.440	0.410	0.420	0.420	146,000
2025-11-07	0.490	0.490	0.420	0.420	0.420	74,000
2025-11-06	0.420	0.430	0.420	0.425	0.425	11,000
2025-11-05	0.460	0.460	0.420	0.425	0.425	219,000
2025-11-04	0.430	0.455	0.425	0.425	0.425	63,000
2025-11-03	0.430	0.430	0.415	0.430	0.430	61,500

← NewerPage 4 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.