Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.415	0.435	0.415	0.430	0.430	175,500
2025-05-09	0.415	0.445	0.415	0.435	0.435	46,500
2025-05-08	0.435	0.445	0.435	0.445	0.445	7,500
2025-05-07	0.440	0.445	0.405	0.435	0.435	67,500
2025-05-06	0.420	0.435	0.420	0.420	0.420	31,500
2025-05-02	0.430	0.435	0.420	0.420	0.420	143,500
2025-04-30	0.440	0.440	0.425	0.430	0.430	52,500
2025-04-29	0.435	0.440	0.410	0.430	0.430	32,500
2025-04-28	0.440	0.440	0.405	0.415	0.415	15,500
2025-04-25	0.420	0.435	0.420	0.425	0.425	156,500
2025-04-24	0.415	0.415	0.410	0.415	0.415	38,000
2025-04-23	0.450	0.450	0.425	0.430	0.430	158,000
2025-04-22	0.420	0.435	0.415	0.420	0.420	164,500
2025-04-17	0.450	0.450	0.410	0.445	0.445	89,000
2025-04-16	0.460	0.460	0.410	0.430	0.430	270,500
2025-04-15	0.460	0.460	0.410	0.430	0.430	21,500
2025-04-14	0.435	0.435	0.400	0.420	0.420	68,000
2025-04-11	0.440	0.445	0.400	0.420	0.420	73,000
2025-04-10	0.445	0.445	0.380	0.385	0.385	63,500
2025-04-09	0.450	0.450	0.375	0.405	0.405	21,500
2025-04-08	0.400	0.420	0.385	0.400	0.400	306,000
2025-04-07	0.420	0.430	0.380	0.390	0.390	226,000
2025-04-03	0.435	0.450	0.425	0.445	0.445	98,500
2025-04-02	0.415	0.480	0.415	0.460	0.460	74,000
2025-04-01	0.455	0.470	0.435	0.450	0.450	212,000
2025-03-31	0.440	0.485	0.430	0.455	0.455	250,500
2025-03-28	0.425	0.435	0.415	0.430	0.430	110,500
2025-03-27	0.405	0.430	0.405	0.430	0.430	46,000
2025-03-26	0.415	0.425	0.410	0.425	0.425	119,500
2025-03-25	0.470	0.485	0.390	0.410	0.410	2,552,000
2025-03-24	0.455	0.490	0.450	0.460	0.460	219,500
2025-03-21	0.470	0.470	0.470	0.470	0.470	0
2025-03-20	0.475	0.475	0.465	0.470	0.470	91,500
2025-03-19	0.490	0.500	0.465	0.475	0.475	321,500
2025-03-18	0.490	0.500	0.460	0.475	0.475	165,500
2025-03-17	0.475	0.490	0.455	0.480	0.480	54,000
2025-03-14	0.480	0.480	0.455	0.465	0.465	27,000
2025-03-13	0.475	0.475	0.450	0.475	0.475	75,000
2025-03-12	0.470	0.495	0.460	0.475	0.475	110,000
2025-03-11	0.475	0.475	0.470	0.470	0.470	28,500
2025-03-10	0.450	0.475	0.430	0.470	0.470	1,100,500
2025-03-07	0.500	0.510	0.455	0.460	0.460	2,994,000
2025-03-06	0.530	0.550	0.500	0.510	0.510	2,809,500
2025-03-05	0.550	0.560	0.530	0.550	0.550	100,500
2025-03-04	0.530	0.550	0.530	0.550	0.550	27,000
2025-03-03	0.550	0.550	0.540	0.550	0.550	22,000
2025-02-28	0.550	0.560	0.520	0.550	0.550	98,000
2025-02-27	0.530	0.560	0.520	0.550	0.550	70,000
2025-02-26	0.540	0.560	0.520	0.540	0.540	85,500
2025-02-25	0.520	0.540	0.520	0.530	0.530	56,500
2025-02-24	0.550	0.560	0.520	0.550	0.550	56,500
2025-02-21	0.540	0.580	0.510	0.540	0.540	370,000
2025-02-20	0.520	0.580	0.520	0.530	0.530	53,500
2025-02-19	0.520	0.540	0.520	0.530	0.530	381,500
2025-02-18	0.550	0.550	0.520	0.550	0.550	50,500
2025-02-17	0.580	0.580	0.560	0.560	0.560	33,000
2025-02-14	0.540	0.570	0.520	0.550	0.550	72,500
2025-02-13	0.560	0.570	0.540	0.540	0.540	34,000
2025-02-12	0.580	0.580	0.550	0.560	0.560	86,500
2025-02-11	0.570	0.570	0.540	0.560	0.560	46,000

← NewerPage 7 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.