Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 6,000 |
| 2023-02-22 | 3.590 | 3.590 | 3.580 | 3.580 | 3.580 | 8,000 |
| 2023-02-21 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 12,000 |
| 2023-02-20 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 32,000 |
| 2023-02-17 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 6,000 |
| 2023-02-16 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 6,000 |
| 2023-02-15 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 18,000 |
| 2023-02-14 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 22,000 |
| 2023-02-13 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 8,000 |
| 2023-02-10 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 16,000 |
| 2023-02-09 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 12,000 |
| 2023-02-08 | 3.550 | 3.550 | 3.510 | 3.510 | 3.510 | 8,000 |
| 2023-02-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 6,000 |
| 2023-02-06 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 4,000 |
| 2023-02-03 | 3.540 | 3.600 | 3.540 | 3.590 | 3.590 | 14,000 |
| 2023-02-02 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 18,000 |
| 2023-02-01 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 8,000 |
| 2023-01-31 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2023-01-30 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 38,000 |
| 2023-01-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4,000 |
| 2023-01-26 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 22,000 |
| 2023-01-20 | 3.510 | 3.630 | 3.480 | 3.600 | 3.600 | 30,000 |
| 2023-01-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2023-01-18 | 3.490 | 3.490 | 3.460 | 3.460 | 3.460 | 6,000 |
| 2023-01-17 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 10,000 |
| 2023-01-16 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 4,000 |
| 2023-01-13 | 3.480 | 3.560 | 3.450 | 3.560 | 3.560 | 12,000 |
| 2023-01-12 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 12,000 |
| 2023-01-11 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 8,000 |
| 2023-01-10 | 3.410 | 3.550 | 3.400 | 3.550 | 3.550 | 12,000 |
| 2023-01-09 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 38,000 |
| 2023-01-06 | 3.530 | 3.600 | 3.460 | 3.500 | 3.500 | 24,000 |
| 2023-01-05 | 3.680 | 3.680 | 3.500 | 3.550 | 3.550 | 30,000 |
| 2023-01-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,000 |
| 2023-01-03 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 12,000 |
| 2022-12-30 | 3.500 | 3.680 | 3.360 | 3.680 | 3.680 | 48,000 |
| 2022-12-29 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 6,000 |
| 2022-12-28 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2022-12-23 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 14,000 |
| 2022-12-22 | 3.600 | 3.600 | 3.400 | 3.450 | 3.450 | 8,000 |
| 2022-12-21 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2022-12-20 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2022-12-19 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 20,000 |
| 2022-12-16 | 3.420 | 3.600 | 3.400 | 3.600 | 3.600 | 16,000 |
| 2022-12-15 | 3.450 | 3.450 | 3.300 | 3.400 | 3.400 | 14,000 |
| 2022-12-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2022-12-13 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 14,000 |
| 2022-12-12 | 3.510 | 3.510 | 3.350 | 3.350 | 3.350 | 24,000 |
| 2022-12-09 | 3.450 | 3.600 | 3.290 | 3.550 | 3.550 | 26,000 |
| 2022-12-08 | 3.310 | 3.490 | 3.310 | 3.490 | 3.490 | 10,000 |
| 2022-12-07 | 3.470 | 3.590 | 3.010 | 3.270 | 3.270 | 24,000 |
| 2022-12-06 | 3.400 | 3.500 | 3.350 | 3.500 | 3.500 | 28,000 |
| 2022-12-05 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 30,000 |
| 2022-12-02 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 36,000 |
| 2022-12-01 | 3.650 | 3.770 | 3.500 | 3.500 | 3.500 | 56,000 |
| 2022-11-30 | 3.520 | 3.690 | 3.440 | 3.670 | 3.670 | 1,746,000 |
| 2022-11-29 | 3.520 | 3.550 | 2.990 | 3.510 | 3.510 | 38,000 |
| 2022-11-28 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 28,000 |
| 2022-11-25 | 3.650 | 3.700 | 3.580 | 3.610 | 3.610 | 42,000 |
| 2022-11-24 | 3.620 | 3.700 | 3.620 | 3.690 | 3.690 | 36,000 |
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.