Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 3.480 | 3.480 | 3.080 | 3.400 | 3.400 | 18,000 |
| 2023-05-23 | 3.450 | 3.470 | 3.450 | 3.470 | 3.470 | 6,000 |
| 2023-05-22 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 6,000 |
| 2023-05-19 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 12,000 |
| 2023-05-18 | 3.360 | 3.410 | 3.360 | 3.410 | 3.410 | 6,000 |
| 2023-05-17 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 20,000 |
| 2023-05-16 | 3.430 | 3.430 | 3.360 | 3.360 | 3.360 | 30,000 |
| 2023-05-15 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 4,000 |
| 2023-05-12 | 3.410 | 3.440 | 3.400 | 3.440 | 3.440 | 12,000 |
| 2023-05-11 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 14,000 |
| 2023-05-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2023-05-09 | 3.390 | 3.420 | 3.390 | 3.420 | 3.420 | 4,000 |
| 2023-05-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 8,000 |
| 2023-05-05 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 8,000 |
| 2023-05-04 | 3.420 | 3.450 | 3.420 | 3.450 | 3.450 | 8,000 |
| 2023-05-03 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 8,000 |
| 2023-05-02 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 30,000 |
| 2023-04-28 | 3.460 | 3.480 | 3.450 | 3.480 | 3.480 | 10,000 |
| 2023-04-27 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 8,000 |
| 2023-04-26 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 8,000 |
| 2023-04-25 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 22,000 |
| 2023-04-24 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 8,000 |
| 2023-04-21 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 12,000 |
| 2023-04-20 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 8,000 |
| 2023-04-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 4,000 |
| 2023-04-18 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 24,000 |
| 2023-04-17 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 20,000 |
| 2023-04-14 | 3.490 | 3.510 | 3.480 | 3.510 | 3.510 | 12,000 |
| 2023-04-13 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 4,000 |
| 2023-04-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 26,000 |
| 2023-04-11 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 24,000 |
| 2023-04-06 | 3.560 | 3.560 | 3.500 | 3.510 | 3.510 | 30,000 |
| 2023-04-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 12,000 |
| 2023-04-03 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 22,000 |
| 2023-03-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 24,000 |
| 2023-03-30 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 12,000 |
| 2023-03-29 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 36,000 |
| 2023-03-28 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 44,000 |
| 2023-03-27 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 50,000 |
| 2023-03-24 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 6,000 |
| 2023-03-23 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 8,000 |
| 2023-03-22 | 3.610 | 3.630 | 3.600 | 3.630 | 3.630 | 18,000 |
| 2023-03-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 14,000 |
| 2023-03-20 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 8,000 |
| 2023-03-17 | 3.570 | 3.620 | 3.570 | 3.620 | 3.620 | 8,000 |
| 2023-03-16 | 3.580 | 3.580 | 3.550 | 3.580 | 3.580 | 14,000 |
| 2023-03-15 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 10,000 |
| 2023-03-14 | 3.580 | 3.580 | 3.570 | 3.570 | 3.570 | 10,000 |
| 2023-03-13 | 3.610 | 3.610 | 3.590 | 3.590 | 3.590 | 10,000 |
| 2023-03-10 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 8,000 |
| 2023-03-09 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 10,000 |
| 2023-03-08 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 8,000 |
| 2023-03-07 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 12,000 |
| 2023-03-06 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 8,000 |
| 2023-03-03 | 3.640 | 3.640 | 3.600 | 3.610 | 3.610 | 12,000 |
| 2023-03-02 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 6,000 |
| 2023-03-01 | 3.620 | 3.700 | 3.620 | 3.670 | 3.670 | 14,000 |
| 2023-02-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 6,000 |
| 2023-02-27 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 8,000 |
| 2023-02-24 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 8,000 |
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.