Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.100 | 3.180 | 3.080 | 3.110 | 3.110 | 16,000 |
| 2023-08-18 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 8,000 |
| 2023-08-17 | 3.130 | 3.130 | 3.010 | 3.080 | 3.080 | 26,000 |
| 2023-08-16 | 3.230 | 3.230 | 3.100 | 3.150 | 3.150 | 30,000 |
| 2023-08-15 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 24,000 |
| 2023-08-14 | 3.230 | 3.230 | 3.180 | 3.200 | 3.200 | 16,000 |
| 2023-08-11 | 3.210 | 3.270 | 3.180 | 3.250 | 3.250 | 58,000 |
| 2023-08-10 | 3.260 | 3.310 | 3.200 | 3.200 | 3.200 | 66,000 |
| 2023-08-09 | 3.290 | 3.290 | 3.160 | 3.240 | 3.240 | 50,000 |
| 2023-08-08 | 3.350 | 3.350 | 3.240 | 3.300 | 3.300 | 70,000 |
| 2023-08-07 | 3.340 | 3.440 | 3.300 | 3.360 | 3.360 | 46,000 |
| 2023-08-04 | 3.330 | 3.430 | 3.290 | 3.350 | 3.350 | 160,000 |
| 2023-08-03 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 42,000 |
| 2023-08-02 | 3.350 | 3.390 | 3.350 | 3.380 | 3.380 | 66,000 |
| 2023-08-01 | 3.430 | 3.490 | 3.310 | 3.350 | 3.350 | 92,000 |
| 2023-07-31 | 3.400 | 3.450 | 3.350 | 3.450 | 3.450 | 54,000 |
| 2023-07-28 | 3.500 | 3.500 | 3.220 | 3.430 | 3.430 | 106,000 |
| 2023-07-27 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 36,000 |
| 2023-07-26 | 3.480 | 3.480 | 3.400 | 3.410 | 3.410 | 22,000 |
| 2023-07-25 | 3.330 | 3.500 | 3.260 | 3.500 | 3.500 | 60,000 |
| 2023-07-24 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 46,000 |
| 2023-07-21 | 3.410 | 3.410 | 3.380 | 3.390 | 3.390 | 24,000 |
| 2023-07-20 | 3.400 | 3.430 | 3.400 | 3.420 | 3.420 | 6,000 |
| 2023-07-19 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 8,000 |
| 2023-07-18 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 56,000 |
| 2023-07-14 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 14,000 |
| 2023-07-13 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 32,000 |
| 2023-07-12 | 3.400 | 3.450 | 3.350 | 3.450 | 3.450 | 24,000 |
| 2023-07-11 | 3.380 | 3.410 | 3.380 | 3.410 | 3.410 | 20,000 |
| 2023-07-10 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 8,000 |
| 2023-07-07 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 8,000 |
| 2023-07-06 | 3.440 | 3.440 | 3.410 | 3.430 | 3.430 | 6,000 |
| 2023-07-05 | 3.390 | 3.420 | 3.390 | 3.420 | 3.420 | 8,000 |
| 2023-07-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2023-07-03 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 52,000 |
| 2023-06-30 | 3.350 | 3.400 | 3.280 | 3.400 | 3.400 | 48,000 |
| 2023-06-29 | 3.350 | 3.380 | 3.330 | 3.380 | 3.380 | 140,000 |
| 2023-06-28 | 3.300 | 3.350 | 3.260 | 3.350 | 3.350 | 122,000 |
| 2023-06-27 | 3.420 | 3.450 | 3.390 | 3.450 | 3.450 | 68,000 |
| 2023-06-26 | 3.450 | 3.450 | 3.430 | 3.430 | 3.430 | 8,000 |
| 2023-06-23 | 3.480 | 3.550 | 3.380 | 3.460 | 3.460 | 18,000 |
| 2023-06-21 | 3.450 | 3.490 | 3.400 | 3.490 | 3.490 | 20,000 |
| 2023-06-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 14,000 |
| 2023-06-19 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 14,000 |
| 2023-06-16 | 3.470 | 3.500 | 3.400 | 3.500 | 3.500 | 22,000 |
| 2023-06-15 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 20,000 |
| 2023-06-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6,000 |
| 2023-06-13 | 3.440 | 3.500 | 3.360 | 3.400 | 3.400 | 20,000 |
| 2023-06-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6,000 |
| 2023-06-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2023-06-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 8,000 |
| 2023-06-07 | 3.500 | 3.550 | 3.420 | 3.550 | 3.550 | 14,000 |
| 2023-06-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 14,000 |
| 2023-06-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 12,000 |
| 2023-06-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 12,000 |
| 2023-06-01 | 3.360 | 3.370 | 3.350 | 3.350 | 3.350 | 12,000 |
| 2023-05-31 | 3.360 | 3.380 | 3.350 | 3.350 | 3.350 | 20,000 |
| 2023-05-30 | 3.420 | 3.490 | 3.360 | 3.360 | 3.360 | 20,000 |
| 2023-05-29 | 3.360 | 3.490 | 3.330 | 3.440 | 3.440 | 30,000 |
| 2023-05-25 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 10,000 |
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.