Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 70,000 |
| 2022-08-26 | 3.610 | 3.680 | 3.600 | 3.600 | 3.600 | 90,000 |
| 2022-08-25 | 3.550 | 3.580 | 3.550 | 3.580 | 3.580 | 10,000 |
| 2022-08-24 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 16,000 |
| 2022-08-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 14,000 |
| 2022-08-22 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 6,000 |
| 2022-08-19 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 32,000 |
| 2022-08-18 | 3.560 | 3.580 | 3.550 | 3.550 | 3.550 | 34,000 |
| 2022-08-17 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 14,000 |
| 2022-08-16 | 3.610 | 3.620 | 3.550 | 3.600 | 3.600 | 24,000 |
| 2022-08-15 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 36,000 |
| 2022-08-12 | 3.630 | 3.630 | 3.580 | 3.580 | 3.580 | 28,000 |
| 2022-08-11 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 30,000 |
| 2022-08-10 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 28,000 |
| 2022-08-09 | 3.600 | 3.620 | 3.600 | 3.610 | 3.610 | 16,000 |
| 2022-08-08 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 18,000 |
| 2022-08-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10,000 |
| 2022-08-04 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 34,000 |
| 2022-08-03 | 3.600 | 3.600 | 3.590 | 3.600 | 3.600 | 62,000 |
| 2022-08-02 | 3.600 | 3.610 | 3.580 | 3.590 | 3.590 | 102,000 |
| 2022-08-01 | 3.710 | 3.710 | 3.500 | 3.500 | 3.500 | 52,000 |
| 2022-07-29 | 3.750 | 3.900 | 3.660 | 3.700 | 3.700 | 54,000 |
| 2022-07-28 | 3.800 | 3.800 | 3.680 | 3.720 | 3.720 | 72,000 |
| 2022-07-27 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 8,000 |
| 2022-07-26 | 3.830 | 3.830 | 3.780 | 3.800 | 3.800 | 16,000 |
| 2022-07-25 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 12,000 |
| 2022-07-22 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 36,000 |
| 2022-07-21 | 3.910 | 3.910 | 3.760 | 3.800 | 3.800 | 32,000 |
| 2022-07-20 | 3.900 | 3.960 | 3.880 | 3.960 | 3.960 | 8,000 |
| 2022-07-19 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 20,000 |
| 2022-07-18 | 3.850 | 3.990 | 3.760 | 3.990 | 3.990 | 80,000 |
| 2022-07-15 | 3.830 | 3.850 | 3.800 | 3.850 | 3.850 | 16,000 |
| 2022-07-14 | 3.880 | 3.880 | 3.850 | 3.860 | 3.860 | 8,000 |
| 2022-07-13 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 10,000 |
| 2022-07-12 | 3.840 | 3.900 | 3.800 | 3.900 | 3.900 | 28,000 |
| 2022-07-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 12,000 |
| 2022-07-08 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 10,000 |
| 2022-07-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 8,000 |
| 2022-07-06 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 8,000 |
| 2022-07-05 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 4,000 |
| 2022-07-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,000 |
| 2022-06-30 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 8,000 |
| 2022-06-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 12,000 |
| 2022-06-28 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 4,000 |
| 2022-06-27 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 10,000 |
| 2022-06-24 | 3.830 | 3.860 | 3.830 | 3.860 | 3.860 | 6,000 |
| 2022-06-23 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 74,000 |
| 2022-06-22 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 6,000 |
| 2022-06-21 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 10,000 |
| 2022-06-20 | 4.000 | 4.020 | 3.900 | 4.020 | 4.020 | 20,000 |
| 2022-06-17 | 3.760 | 3.990 | 3.760 | 3.950 | 3.950 | 6,000 |
| 2022-06-16 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 6,000 |
| 2022-06-15 | 3.850 | 3.850 | 3.820 | 3.820 | 3.820 | 8,000 |
| 2022-06-14 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2022-06-13 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 14,000 |
| 2022-06-10 | 3.880 | 4.030 | 3.880 | 4.030 | 4.030 | 50,000 |
| 2022-06-09 | 3.880 | 3.920 | 3.850 | 3.900 | 3.900 | 6,000 |
| 2022-06-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 8,000 |
| 2022-06-07 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 4,000 |
| 2022-06-06 | 3.950 | 3.950 | 3.830 | 3.850 | 3.850 | 20,000 |
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.