Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.450	0.485	0.400	0.425	0.425	703,500
2025-10-30	0.440	0.445	0.400	0.435	0.435	281,500
2025-10-28	0.460	0.460	0.445	0.450	0.450	36,000
2025-10-27	0.465	0.465	0.450	0.460	0.460	54,000
2025-10-24	0.455	0.455	0.440	0.450	0.450	32,000
2025-10-23	0.440	0.455	0.440	0.455	0.455	56,500
2025-10-22	0.445	0.460	0.445	0.450	0.450	105,500
2025-10-21	0.460	0.550	0.445	0.445	0.445	198,500
2025-10-20	0.455	0.455	0.425	0.440	0.440	131,500
2025-10-17	0.445	0.445	0.430	0.430	0.430	84,500
2025-10-16	0.430	0.445	0.425	0.445	0.445	318,000
2025-10-15	0.450	0.450	0.430	0.435	0.435	98,500
2025-10-14	0.425	0.450	0.425	0.435	0.435	166,000
2025-10-13	0.445	0.450	0.400	0.450	0.450	1,873,500
2025-10-10	0.460	0.470	0.460	0.470	0.470	111,000
2025-10-09	0.455	0.470	0.455	0.465	0.465	81,500
2025-10-08	0.455	0.465	0.450	0.465	0.465	136,000
2025-10-06	0.465	0.475	0.465	0.465	0.465	58,500
2025-10-03	0.470	0.470	0.470	0.470	0.470	8,000
2025-10-02	0.465	0.475	0.465	0.470	0.470	79,759
2025-09-30	0.460	0.465	0.460	0.465	0.465	83,000
2025-09-29	0.465	0.470	0.455	0.460	0.460	130,000
2025-09-26	0.480	0.480	0.470	0.470	0.470	5,000
2025-09-25	0.480	0.480	0.465	0.465	0.465	1,000
2025-09-24	0.490	0.490	0.470	0.475	0.475	62,000
2025-09-23	0.485	0.485	0.480	0.480	0.480	31,500
2025-09-22	0.480	0.485	0.480	0.485	0.485	18,000
2025-09-19	0.490	0.490	0.490	0.490	0.490	0
2025-09-18	0.480	0.490	0.480	0.490	0.490	199,000
2025-09-17	0.485	0.495	0.450	0.480	0.480	384,000
2025-09-16	0.485	0.495	0.485	0.495	0.495	11,000
2025-09-15	0.510	0.510	0.485	0.485	0.485	39,000
2025-09-12	0.495	0.495	0.495	0.495	0.495	55,000
2025-09-11	0.480	0.495	0.480	0.495	0.495	109,000
2025-09-10	0.480	0.490	0.480	0.490	0.490	87,500
2025-09-09	0.485	0.490	0.480	0.490	0.490	271,000
2025-09-08	0.485	0.490	0.485	0.490	0.490	176,000
2025-09-05	0.500	0.500	0.480	0.490	0.490	528,000
2025-09-04	0.500	0.510	0.485	0.510	0.510	156,500
2025-09-03	0.500	0.510	0.480	0.500	0.500	149,500
2025-09-02	0.530	0.540	0.495	0.510	0.510	230,500
2025-09-01	0.510	0.530	0.510	0.520	0.520	230,500
2025-08-29	0.520	0.540	0.520	0.530	0.530	19,000
2025-08-28	0.550	0.550	0.520	0.540	0.540	115,000
2025-08-27	0.530	0.580	0.520	0.550	0.550	247,500
2025-08-26	0.550	0.580	0.530	0.540	0.540	130,500
2025-08-25	0.570	0.600	0.540	0.560	0.560	225,500
2025-08-22	0.530	0.590	0.530	0.540	0.540	90,500
2025-08-21	0.570	0.580	0.500	0.530	0.530	1,021,500
2025-08-20	0.600	0.650	0.560	0.580	0.580	468,500
2025-08-19	0.590	0.590	0.560	0.570	0.570	49,000
2025-08-18	0.590	0.590	0.530	0.570	0.570	140,000
2025-08-15	0.540	0.560	0.530	0.550	0.550	108,500
2025-08-14	0.590	0.600	0.540	0.550	0.550	25,500
2025-08-13	0.590	0.590	0.550	0.560	0.560	125,500
2025-08-12	0.610	0.610	0.540	0.570	0.570	121,000
2025-08-11	0.530	0.600	0.530	0.570	0.570	313,000
2025-08-08	0.540	0.580	0.530	0.550	0.550	142,000
2025-08-07	0.530	0.540	0.520	0.520	0.520	39,000
2025-08-06	0.520	0.540	0.510	0.540	0.540	140,000

← NewerPage 5 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.