Hevol Services Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.680	2.730	2.660	2.700	2.700	74,000
2023-11-15	2.750	2.750	2.660	2.730	2.730	86,000
2023-11-14	2.700	2.750	2.640	2.750	2.750	166,000
2023-11-13	2.610	2.730	2.600	2.730	2.730	98,000
2023-11-10	2.580	2.630	2.470	2.610	2.610	112,000
2023-11-09	2.700	2.750	2.500	2.600	2.600	3,188,000
2023-11-08	2.760	2.790	2.710	2.730	2.730	26,000
2023-11-07	2.800	2.800	2.680	2.800	2.800	26,000
2023-11-06	2.830	2.880	2.780	2.800	2.800	16,000
2023-11-03	2.830	2.900	2.830	2.900	2.900	28,000
2023-11-02	2.780	2.880	2.780	2.880	2.880	30,000
2023-11-01	2.760	2.850	2.760	2.850	2.850	18,000
2023-10-31	2.720	2.800	2.720	2.800	2.800	22,000
2023-10-30	2.700	2.750	2.700	2.750	2.750	24,000
2023-10-27	2.620	2.700	2.610	2.700	2.700	30,000
2023-10-26	2.560	2.650	2.470	2.640	2.640	58,000
2023-10-25	2.670	2.670	2.650	2.650	2.650	4,000
2023-10-24	2.610	2.640	2.610	2.640	2.640	6,000
2023-10-20	2.600	2.660	2.530	2.650	2.650	228,000
2023-10-19	2.620	2.720	2.580	2.670	2.670	164,000
2023-10-18	2.650	2.780	2.540	2.620	2.620	500,000
2023-10-17	2.770	2.780	2.560	2.730	2.730	254,000
2023-10-16	2.800	2.800	2.800	2.800	2.800	2,000
2023-10-13	2.840	2.840	2.800	2.800	2.800	4,000
2023-10-12	2.780	2.860	2.750	2.860	2.860	52,000
2023-10-11	2.830	2.850	2.830	2.850	2.850	8,000
2023-10-10	2.800	2.830	2.800	2.830	2.830	4,000
2023-10-09	2.780	2.830	2.780	2.830	2.830	6,000
2023-10-06	2.770	2.830	2.760	2.800	2.800	8,000
2023-10-05	2.750	2.800	2.750	2.800	2.800	10,000
2023-10-04	2.760	2.760	2.740	2.740	2.740	8,000
2023-10-03	2.780	2.780	2.760	2.760	2.760	6,000
2023-09-29	2.770	2.800	2.540	2.800	2.800	16,000
2023-09-28	2.750	2.750	2.750	2.750	2.750	4,000
2023-09-27	2.750	2.750	2.750	2.750	2.750	6,000
2023-09-26	2.760	2.780	2.760	2.780	2.780	12,000
2023-09-25	2.800	2.800	2.720	2.780	2.780	16,000
2023-09-22	2.750	2.840	2.750	2.840	2.840	14,000
2023-09-21	2.800	2.830	2.800	2.800	2.800	6,000
2023-09-20	2.760	2.800	2.740	2.800	2.800	10,000
2023-09-19	2.800	2.820	2.800	2.800	2.800	8,000
2023-09-18	2.740	2.800	2.690	2.800	2.800	52,000
2023-09-15	2.830	2.900	2.830	2.900	2.900	6,000
2023-09-14	2.850	2.850	2.850	2.850	2.850	10,000
2023-09-13	2.800	2.850	2.740	2.840	2.840	24,000
2023-09-12	2.830	2.950	2.780	2.800	2.800	130,000
2023-09-11	2.920	2.920	2.760	2.830	2.830	146,000
2023-09-07	3.040	3.090	2.950	3.000	3.000	210,000
2023-09-06	3.060	3.100	3.000	3.000	3.000	78,000
2023-09-05	3.100	3.100	3.080	3.080	3.080	4,000
2023-09-04	3.060	3.100	3.000	3.100	3.100	70,000
2023-09-01	3.060	3.060	3.060	3.060	3.060	0
2023-08-31	3.020	3.060	3.010	3.060	3.060	30,000
2023-08-30	3.110	3.110	3.020	3.050	3.050	42,000
2023-08-29	3.100	3.150	3.010	3.120	3.120	48,000
2023-08-28	3.180	3.240	3.010	3.240	3.240	44,000
2023-08-25	3.150	3.200	3.140	3.200	3.200	20,000
2023-08-24	3.080	3.180	3.080	3.180	3.180	36,000
2023-08-23	3.010	3.100	3.010	3.100	3.100	26,000
2023-08-22	3.120	3.150	3.120	3.150	3.150	8,000

← NewerPage 13 of 21 · 1,230 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.