Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.520	0.570	0.520	0.570	0.570	207,000
2025-02-07	0.550	0.560	0.550	0.550	0.550	12,500
2025-02-06	0.580	0.580	0.490	0.560	0.560	269,000
2025-02-05	0.580	0.580	0.560	0.560	0.560	1,000
2025-02-04	0.580	0.580	0.530	0.560	0.560	89,500
2025-02-03	0.540	0.570	0.540	0.560	0.560	37,000
2025-01-28	0.530	0.560	0.530	0.530	0.530	61,000
2025-01-27	0.550	0.550	0.510	0.520	0.520	451,000
2025-01-24	0.550	0.550	0.530	0.540	0.540	553,000
2025-01-23	0.550	0.570	0.550	0.560	0.560	51,000
2025-01-22	0.570	0.570	0.550	0.560	0.560	115,500
2025-01-21	0.550	0.570	0.540	0.570	0.570	164,500
2025-01-20	0.560	0.570	0.550	0.570	0.570	309,000
2025-01-17	0.590	0.610	0.570	0.580	0.580	318,500
2025-01-16	0.590	0.620	0.570	0.610	0.610	61,000
2025-01-15	0.590	0.650	0.550	0.620	0.620	307,500
2025-01-14	0.590	0.590	0.570	0.570	0.570	17,000
2025-01-13	0.570	0.590	0.570	0.590	0.590	20,000
2025-01-10	0.570	0.590	0.570	0.570	0.570	16,000
2025-01-09	0.590	0.590	0.590	0.590	0.590	2,000
2025-01-08	0.570	0.590	0.560	0.590	0.590	31,500
2025-01-07	0.590	0.600	0.570	0.600	0.600	198,000
2025-01-06	0.580	0.600	0.580	0.600	0.600	18,000
2025-01-03	0.640	0.640	0.570	0.590	0.590	109,000
2025-01-02	0.650	0.680	0.650	0.670	0.670	163,500
2024-12-31	0.640	0.680	0.620	0.670	0.670	407,000
2024-12-30	0.580	0.660	0.580	0.660	0.660	138,500
2024-12-27	0.560	0.610	0.560	0.600	0.600	236,000
2024-12-24	0.570	0.590	0.560	0.590	0.590	68,000
2024-12-23	0.560	0.620	0.560	0.590	0.590	76,000
2024-12-20	0.550	0.580	0.550	0.560	0.560	88,000
2024-12-19	0.570	0.570	0.550	0.560	0.560	21,500
2024-12-18	0.550	0.560	0.550	0.560	0.560	1,000
2024-12-17	0.550	0.560	0.550	0.560	0.560	20,500
2024-12-16	0.550	0.570	0.550	0.560	0.560	119,000
2024-12-13	0.560	0.560	0.550	0.550	0.550	207,000
2024-12-12	0.570	0.620	0.560	0.560	0.560	121,000
2024-12-11	0.590	0.590	0.550	0.560	0.560	76,000
2024-12-10	0.620	0.640	0.560	0.560	0.560	116,500
2024-12-09	0.600	0.600	0.580	0.580	0.580	36,000
2024-12-06	0.580	0.600	0.560	0.580	0.580	98,000
2024-12-05	0.600	0.630	0.590	0.610	0.610	55,000
2024-12-04	0.620	0.620	0.580	0.600	0.600	3,000
2024-12-03	0.600	0.650	0.570	0.600	0.600	53,000
2024-12-02	0.570	0.600	0.570	0.600	0.600	24,000
2024-11-29	0.570	0.600	0.570	0.600	0.600	47,000
2024-11-28	0.560	0.600	0.560	0.600	0.600	51,500
2024-11-27	0.560	0.600	0.560	0.600	0.600	22,500
2024-11-26	0.580	0.610	0.560	0.600	0.600	13,000
2024-11-25	0.590	0.590	0.570	0.580	0.580	77,000
2024-11-22	0.590	0.640	0.570	0.570	0.570	130,500
2024-11-21	0.600	0.630	0.590	0.590	0.590	139,000
2024-11-20	0.650	0.650	0.600	0.620	0.620	53,000
2024-11-19	0.630	0.630	0.630	0.630	0.630	0
2024-11-18	0.650	0.650	0.600	0.630	0.630	4,500
2024-11-15	0.650	0.650	0.600	0.610	0.610	2,000
2024-11-14	0.650	0.650	0.600	0.630	0.630	174,000
2024-11-13	0.670	0.670	0.600	0.620	0.620	393,500
2024-11-12	0.700	0.700	0.610	0.630	0.630	225,000
2024-11-11	0.660	0.660	0.640	0.660	0.660	30,500

← NewerPage 8 of 21 · 1,234 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.