Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 4,000 |
| 2024-05-14 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 4,000 |
| 2024-05-13 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 6,000 |
| 2024-05-10 | 1.500 | 1.530 | 1.320 | 1.530 | 1.530 | 50,000 |
| 2024-05-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2024-05-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2024-05-07 | 1.380 | 1.500 | 1.380 | 1.500 | 1.500 | 22,000 |
| 2024-05-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2024-05-03 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 4,000 |
| 2024-05-02 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 4,000 |
| 2024-04-30 | 1.450 | 1.500 | 1.360 | 1.500 | 1.500 | 32,000 |
| 2024-04-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2024-04-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2024-04-25 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 6,000 |
| 2024-04-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2024-04-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-04-22 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 4,000 |
| 2024-04-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-04-18 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 14,000 |
| 2024-04-17 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 8,000 |
| 2024-04-16 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 6,000 |
| 2024-04-15 | 1.750 | 1.780 | 1.540 | 1.780 | 1.780 | 24,000 |
| 2024-04-12 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 6,000 |
| 2024-04-11 | 1.720 | 1.720 | 1.350 | 1.680 | 1.680 | 64,000 |
| 2024-04-10 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 8,000 |
| 2024-04-09 | 1.950 | 1.950 | 1.780 | 1.860 | 1.860 | 16,000 |
| 2024-04-08 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 6,000 |
| 2024-04-05 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 2,000 |
| 2024-04-03 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 4,000 |
| 2024-04-02 | 1.850 | 1.950 | 1.720 | 1.950 | 1.950 | 52,000 |
| 2024-03-28 | 1.980 | 2.050 | 1.980 | 2.050 | 2.050 | 9,000 |
| 2024-03-27 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 8,000 |
| 2024-03-26 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 2,000 |
| 2024-03-25 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 6,000 |
| 2024-03-22 | 1.980 | 2.040 | 1.980 | 2.040 | 2.040 | 6,000 |
| 2024-03-21 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 8,000 |
| 2024-03-20 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 6,000 |
| 2024-03-19 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 8,000 |
| 2024-03-18 | 1.920 | 1.920 | 1.860 | 1.860 | 1.860 | 26,000 |
| 2024-03-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 18,000 |
| 2024-03-14 | 1.960 | 1.980 | 1.950 | 1.980 | 1.980 | 13,000 |
| 2024-03-13 | 2.000 | 2.030 | 1.980 | 2.000 | 2.000 | 22,000 |
| 2024-03-12 | 2.040 | 2.100 | 2.030 | 2.100 | 2.100 | 20,000 |
| 2024-03-11 | 1.970 | 2.040 | 1.960 | 2.040 | 2.040 | 16,000 |
| 2024-03-08 | 2.000 | 2.040 | 1.960 | 2.040 | 2.040 | 36,000 |
| 2024-03-07 | 2.050 | 2.050 | 2.040 | 2.040 | 2.040 | 6,000 |
| 2024-03-06 | 2.070 | 2.070 | 2.050 | 2.050 | 2.050 | 6,000 |
| 2024-03-05 | 2.070 | 2.080 | 2.060 | 2.080 | 2.080 | 8,000 |
| 2024-03-04 | 2.090 | 2.090 | 2.050 | 2.060 | 2.060 | 6,000 |
| 2024-03-01 | 2.200 | 2.200 | 2.000 | 2.120 | 2.120 | 66,000 |
| 2024-02-29 | 2.200 | 2.230 | 2.200 | 2.230 | 2.230 | 6,000 |
| 2024-02-28 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 8,000 |
| 2024-02-27 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 4,000 |
| 2024-02-26 | 2.240 | 2.300 | 2.240 | 2.240 | 2.240 | 8,000 |
| 2024-02-23 | 2.220 | 2.250 | 2.220 | 2.250 | 2.250 | 6,000 |
| 2024-02-22 | 2.200 | 2.230 | 2.200 | 2.230 | 2.230 | 8,000 |
| 2024-02-21 | 2.270 | 2.270 | 2.210 | 2.210 | 2.210 | 4,000 |
| 2024-02-20 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 2,000 |
| 2024-02-19 | 2.280 | 2.280 | 2.250 | 2.250 | 2.250 | 6,000 |
| 2024-02-16 | 2.250 | 2.300 | 2.250 | 2.300 | 2.300 | 6,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.