Hevol Services Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.280	2.280	2.250	2.250	2.250	6,000
2024-02-14	2.250	2.300	2.250	2.290	2.290	4,000
2024-02-09	2.250	2.250	2.250	2.250	2.250	6,000
2024-02-08	2.150	2.210	2.150	2.210	2.210	6,000
2024-02-07	2.100	2.150	2.100	2.150	2.150	6,000
2024-02-06	2.060	2.120	2.060	2.120	2.120	6,000
2024-02-05	2.030	2.100	2.030	2.100	2.100	6,000
2024-02-02	2.070	2.070	1.950	2.020	2.020	22,000
2024-02-01	2.100	2.100	2.010	2.070	2.070	28,000
2024-01-31	2.150	2.160	2.060	2.160	2.160	22,000
2024-01-30	2.250	2.250	2.210	2.210	2.210	4,000
2024-01-29	2.190	2.260	2.190	2.260	2.260	10,000
2024-01-26	2.190	2.250	2.190	2.250	2.250	10,000
2024-01-25	2.150	2.190	2.150	2.190	2.190	6,000
2024-01-24	2.150	2.180	2.150	2.180	2.180	6,000
2024-01-23	2.130	2.160	2.120	2.150	2.150	20,000
2024-01-22	2.230	2.230	2.190	2.190	2.190	6,000
2024-01-19	2.260	2.260	2.190	2.240	2.240	22,000
2024-01-18	2.280	2.290	2.220	2.290	2.290	10,000
2024-01-17	2.220	2.270	2.220	2.270	2.270	12,000
2024-01-16	2.300	2.350	2.300	2.350	2.350	4,000
2024-01-15	2.250	2.300	2.250	2.300	2.300	10,000
2024-01-12	2.300	2.310	2.250	2.290	2.290	12,000
2024-01-11	2.250	2.300	2.210	2.300	2.300	12,000
2024-01-10	2.360	2.390	2.360	2.390	2.390	4,000
2024-01-09	2.400	2.400	2.400	2.400	2.400	4,000
2024-01-08	2.410	2.470	2.390	2.390	2.390	18,000
2024-01-05	2.470	2.570	2.430	2.540	2.540	48,000
2024-01-04	2.550	2.600	2.450	2.600	2.600	40,000
2024-01-03	2.560	2.600	2.550	2.600	2.600	24,000
2024-01-02	2.450	2.580	2.450	2.580	2.580	14,000
2023-12-29	2.450	2.550	2.330	2.550	2.550	84,000
2023-12-28	2.350	2.450	2.290	2.450	2.450	50,000
2023-12-27	2.310	2.390	2.310	2.380	2.380	24,000
2023-12-22	2.400	2.450	2.400	2.450	2.450	6,000
2023-12-21	2.440	2.460	2.390	2.400	2.400	14,000
2023-12-20	2.390	2.460	2.320	2.450	2.450	32,000
2023-12-19	2.380	2.480	2.380	2.480	2.480	24,000
2023-12-18	2.450	2.470	2.330	2.360	2.360	36,000
2023-12-15	2.620	2.620	2.420	2.510	2.510	76,000
2023-12-14	2.620	2.640	2.470	2.640	2.640	92,000
2023-12-13	2.540	2.620	2.450	2.610	2.610	32,000
2023-12-12	2.540	2.570	2.480	2.560	2.560	22,000
2023-12-11	2.560	2.560	2.560	2.560	2.560	14,000
2023-12-08	2.580	2.580	2.430	2.500	2.500	72,000
2023-12-07	2.510	2.510	2.470	2.470	2.470	18,000
2023-12-06	2.480	2.500	2.450	2.500	2.500	38,000
2023-12-05	2.530	2.530	2.440	2.440	2.440	28,000
2023-12-04	2.500	2.500	2.440	2.470	2.470	32,000
2023-12-01	2.600	2.600	2.500	2.500	2.500	44,000
2023-11-30	2.590	2.670	2.510	2.640	2.640	74,000
2023-11-29	2.650	2.650	2.590	2.590	2.590	74,000
2023-11-28	2.630	2.740	2.620	2.690	2.690	62,000
2023-11-27	2.680	2.680	2.620	2.620	2.620	72,000
2023-11-24	2.780	2.800	2.680	2.680	2.680	162,000
2023-11-23	2.750	2.830	2.680	2.830	2.830	164,000
2023-11-22	2.710	2.790	2.680	2.740	2.740	90,000
2023-11-21	2.670	2.740	2.660	2.720	2.720	86,000
2023-11-20	2.660	2.730	2.660	2.730	2.730	86,000
2023-11-17	2.660	2.700	2.650	2.700	2.700	48,000

← NewerPage 12 of 21 · 1,235 trading daysOlder →

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.