Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 34,000 |
| 2022-11-22 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 18,000 |
| 2022-11-21 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 4,000 |
| 2022-11-18 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 18,000 |
| 2022-11-17 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 6,000 |
| 2022-11-16 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 20,000 |
| 2022-11-15 | 3.810 | 3.900 | 3.800 | 3.900 | 3.900 | 12,000 |
| 2022-11-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,000 |
| 2022-11-11 | 3.520 | 3.750 | 3.500 | 3.750 | 3.750 | 30,000 |
| 2022-11-10 | 3.540 | 3.540 | 3.490 | 3.500 | 3.500 | 16,000 |
| 2022-11-09 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 32,000 |
| 2022-11-08 | 3.660 | 3.660 | 3.500 | 3.550 | 3.550 | 62,000 |
| 2022-11-07 | 3.580 | 3.700 | 3.540 | 3.680 | 3.680 | 30,000 |
| 2022-11-04 | 3.550 | 3.600 | 3.500 | 3.580 | 3.580 | 44,000 |
| 2022-11-03 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 18,000 |
| 2022-11-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2022-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2022-10-31 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 8,000 |
| 2022-10-28 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 38,000 |
| 2022-10-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 |
| 2022-10-26 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 6,000 |
| 2022-10-25 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 34,000 |
| 2022-10-24 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 14,000 |
| 2022-10-21 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 12,000 |
| 2022-10-20 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 12,000 |
| 2022-10-19 | 3.650 | 3.650 | 3.600 | 3.610 | 3.610 | 8,000 |
| 2022-10-18 | 3.800 | 3.800 | 3.100 | 3.650 | 3.650 | 20,000 |
| 2022-10-17 | 3.920 | 3.920 | 2.830 | 3.800 | 3.800 | 18,000 |
| 2022-10-14 | 3.880 | 3.990 | 3.880 | 3.950 | 3.950 | 18,000 |
| 2022-10-13 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 14,000 |
| 2022-10-12 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 20,000 |
| 2022-10-11 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 12,000 |
| 2022-10-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 12,000 |
| 2022-10-07 | 4.070 | 4.080 | 4.050 | 4.050 | 4.050 | 8,000 |
| 2022-10-06 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 12,000 |
| 2022-10-05 | 3.950 | 4.080 | 3.900 | 4.050 | 4.050 | 34,000 |
| 2022-10-03 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 18,000 |
| 2022-09-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2022-09-29 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 6,000 |
| 2022-09-28 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 10,000 |
| 2022-09-27 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 6,000 |
| 2022-09-26 | 3.880 | 3.900 | 3.850 | 3.850 | 3.850 | 32,000 |
| 2022-09-23 | 3.860 | 3.900 | 3.850 | 3.900 | 3.900 | 14,000 |
| 2022-09-22 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 4,000 |
| 2022-09-21 | 3.850 | 3.860 | 3.840 | 3.840 | 3.840 | 16,000 |
| 2022-09-20 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 14,000 |
| 2022-09-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 18,000 |
| 2022-09-16 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 82,000 |
| 2022-09-15 | 3.880 | 3.950 | 3.880 | 3.950 | 3.950 | 64,000 |
| 2022-09-14 | 3.940 | 3.940 | 3.870 | 3.870 | 3.870 | 56,000 |
| 2022-09-13 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 24,000 |
| 2022-09-09 | 3.920 | 4.080 | 3.880 | 4.000 | 4.000 | 102,000 |
| 2022-09-08 | 3.980 | 4.100 | 3.920 | 3.920 | 3.920 | 40,000 |
| 2022-09-07 | 3.800 | 4.050 | 3.800 | 4.000 | 4.000 | 88,000 |
| 2022-09-06 | 3.760 | 3.860 | 3.750 | 3.840 | 3.840 | 58,000 |
| 2022-09-05 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 68,000 |
| 2022-09-02 | 3.680 | 3.800 | 3.680 | 3.780 | 3.780 | 126,000 |
| 2022-09-01 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 118,000 |
| 2022-08-31 | 3.600 | 3.690 | 3.580 | 3.650 | 3.650 | 26,000 |
| 2022-08-30 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 18,000 |
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.