Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.510	0.540	0.510	0.540	0.540	101,000
2025-08-04	0.550	0.560	0.510	0.540	0.540	54,500
2025-08-01	0.560	0.570	0.520	0.540	0.540	52,000
2025-07-31	0.530	0.550	0.500	0.520	0.520	397,000
2025-07-30	0.570	0.570	0.520	0.550	0.550	47,000
2025-07-29	0.530	0.550	0.510	0.540	0.540	294,000
2025-07-28	0.590	0.600	0.540	0.550	0.550	287,000
2025-07-25	0.590	0.590	0.550	0.590	0.590	96,000
2025-07-24	0.560	0.610	0.530	0.590	0.590	649,500
2025-07-23	0.610	0.650	0.570	0.580	0.580	2,824,000
2025-07-22	0.450	0.620	0.450	0.580	0.580	3,587,000
2025-07-21	0.450	0.460	0.450	0.450	0.450	466,500
2025-07-18	0.445	0.455	0.440	0.450	0.450	313,500
2025-07-17	0.470	0.470	0.435	0.450	0.450	275,000
2025-07-16	0.440	0.445	0.425	0.430	0.430	257,500
2025-07-15	0.440	0.450	0.430	0.430	0.430	44,500
2025-07-14	0.450	0.450	0.440	0.450	0.450	91,000
2025-07-11	0.450	0.450	0.435	0.450	0.450	179,000
2025-07-10	0.445	0.450	0.440	0.450	0.450	276,500
2025-07-09	0.430	0.450	0.425	0.445	0.445	446,000
2025-07-08	0.425	0.435	0.415	0.430	0.430	498,000
2025-07-07	0.420	0.435	0.420	0.430	0.430	136,000
2025-07-04	0.420	0.430	0.420	0.425	0.425	46,000
2025-07-03	0.430	0.430	0.420	0.430	0.430	44,500
2025-07-02	0.415	0.435	0.415	0.430	0.430	119,500
2025-06-30	0.430	0.440	0.425	0.430	0.430	101,000
2025-06-27	0.440	0.445	0.425	0.440	0.440	705,500
2025-06-26	0.455	0.455	0.425	0.440	0.440	299,500
2025-06-25	0.445	0.445	0.435	0.435	0.435	11,000
2025-06-24	0.440	0.455	0.435	0.445	0.445	270,000
2025-06-23	0.430	0.440	0.420	0.440	0.440	64,000
2025-06-20	0.435	0.440	0.430	0.440	0.440	33,000
2025-06-19	0.435	0.445	0.430	0.445	0.445	56,500
2025-06-18	0.445	0.450	0.430	0.445	0.445	101,000
2025-06-17	0.445	0.445	0.435	0.435	0.435	50,500
2025-06-16	0.445	0.445	0.435	0.440	0.440	72,000
2025-06-13	0.440	0.445	0.435	0.445	0.445	35,000
2025-06-12	0.435	0.450	0.430	0.450	0.450	256,000
2025-06-11	0.435	0.450	0.435	0.450	0.450	284,000
2025-06-10	0.430	0.450	0.430	0.445	0.445	42,000
2025-06-09	0.440	0.445	0.435	0.445	0.445	93,000
2025-06-06	0.440	0.445	0.430	0.445	0.445	202,000
2025-06-05	0.430	0.445	0.410	0.445	0.445	452,000
2025-06-04	0.455	0.455	0.420	0.450	0.450	31,500
2025-06-03	0.445	0.445	0.445	0.445	0.445	0
2025-06-02	0.445	0.445	0.445	0.445	0.445	0
2025-05-30	0.445	0.445	0.425	0.445	0.445	109,500
2025-05-29	0.440	0.450	0.430	0.445	0.445	45,000
2025-05-28	0.435	0.440	0.420	0.440	0.440	10,000
2025-05-27	0.440	0.450	0.420	0.440	0.440	43,000
2025-05-26	0.440	0.440	0.435	0.435	0.435	21,000
2025-05-23	0.430	0.450	0.430	0.450	0.450	370,000
2025-05-22	0.430	0.450	0.415	0.440	0.440	237,000
2025-05-21	0.420	0.420	0.420	0.420	0.420	0
2025-05-20	0.420	0.420	0.420	0.420	0.420	0
2025-05-19	0.455	0.455	0.410	0.420	0.420	158,000
2025-05-16	0.435	0.435	0.430	0.430	0.430	91,500
2025-05-15	0.440	0.440	0.440	0.440	0.440	0
2025-05-14	0.430	0.430	0.425	0.430	0.430	71,500
2025-05-13	0.415	0.430	0.415	0.430	0.430	17,000

← NewerPage 6 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.