Hebei Construction Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.710	0.720	0.660	0.660	0.660	5,500
2024-11-07	0.650	0.710	0.650	0.660	0.660	59,000
2024-11-06	0.630	0.640	0.620	0.640	0.640	70,000
2024-11-05	0.680	0.690	0.630	0.650	0.650	138,000
2024-11-04	0.660	0.660	0.650	0.650	0.650	2,500
2024-11-01	0.650	0.680	0.630	0.630	0.630	28,500
2024-10-31	0.660	0.660	0.660	0.660	0.660	20,500
2024-10-30	0.650	0.670	0.630	0.660	0.660	406,500
2024-10-29	0.690	0.720	0.620	0.680	0.680	272,000
2024-10-28	0.690	0.690	0.690	0.690	0.690	10,500
2024-10-25	0.690	0.690	0.690	0.690	0.690	0
2024-10-24	0.650	0.720	0.590	0.700	0.700	93,500
2024-10-23	0.650	0.700	0.610	0.650	0.650	58,000
2024-10-22	0.630	0.630	0.570	0.630	0.630	39,000
2024-10-21	0.630	0.630	0.620	0.620	0.620	29,500
2024-10-18	0.690	0.690	0.600	0.620	0.620	201,500
2024-10-17	0.650	0.730	0.600	0.610	0.610	130,500
2024-10-16	0.640	0.640	0.620	0.630	0.630	51,500
2024-10-15	0.680	0.680	0.610	0.620	0.620	43,000
2024-10-14	0.600	0.770	0.600	0.680	0.680	47,000
2024-10-10	0.620	0.660	0.620	0.640	0.640	129,500
2024-10-09	0.650	0.690	0.640	0.660	0.660	288,000
2024-10-08	0.730	0.730	0.660	0.690	0.690	353,500
2024-10-07	0.750	0.750	0.710	0.730	0.730	569,000
2024-10-04	0.740	0.740	0.700	0.720	0.720	624,500
2024-10-03	0.760	0.760	0.670	0.720	0.720	1,584,500
2024-10-02	0.560	0.760	0.550	0.710	0.710	2,295,000
2024-09-30	0.540	0.580	0.500	0.550	0.550	951,500
2024-09-27	0.490	0.570	0.490	0.500	0.500	488,000
2024-09-26	0.485	0.510	0.465	0.485	0.485	52,000
2024-09-25	0.490	0.520	0.450	0.470	0.470	263,000
2024-09-24	0.490	0.490	0.465	0.490	0.490	195,000
2024-09-23	0.490	0.500	0.465	0.495	0.495	74,500
2024-09-20	0.495	0.500	0.490	0.500	0.500	56,000
2024-09-19	0.490	0.500	0.490	0.500	0.500	6,000
2024-09-17	0.475	0.480	0.450	0.480	0.480	14,500
2024-09-16	0.475	0.480	0.450	0.480	0.480	6,500
2024-09-13	0.470	0.475	0.435	0.475	0.475	122,000
2024-09-12	0.520	0.520	0.465	0.470	0.470	35,500
2024-09-11	0.500	0.540	0.465	0.490	0.490	102,000
2024-09-10	0.510	0.510	0.510	0.510	0.510	0
2024-09-09	0.470	0.570	0.460	0.520	0.520	36,000
2024-09-05	0.510	0.510	0.470	0.470	0.470	11,000
2024-09-04	0.520	0.520	0.520	0.520	0.520	0
2024-09-03	0.520	0.520	0.520	0.520	0.520	0
2024-09-02	0.550	0.560	0.520	0.520	0.520	10,500
2024-08-30	0.520	0.520	0.510	0.520	0.520	26,000
2024-08-29	0.530	0.530	0.520	0.520	0.520	1,000
2024-08-28	0.500	0.520	0.500	0.510	0.510	5,500
2024-08-27	0.530	0.530	0.470	0.510	0.510	2,500
2024-08-26	0.500	0.550	0.460	0.495	0.495	18,500
2024-08-23	0.500	0.580	0.490	0.500	0.500	44,000
2024-08-22	0.460	0.500	0.460	0.500	0.500	32,000
2024-08-21	0.485	0.490	0.460	0.490	0.490	26,500
2024-08-20	0.490	0.490	0.490	0.490	0.490	0
2024-08-19	0.465	0.500	0.460	0.490	0.490	37,500
2024-08-16	0.460	0.470	0.450	0.450	0.450	46,000
2024-08-15	0.450	0.455	0.450	0.450	0.450	253,500
2024-08-14	0.450	0.460	0.450	0.450	0.450	7,000
2024-08-13	0.430	0.430	0.430	0.430	0.430	40,000

← NewerPage 9 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.