Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,000 |
| 2022-06-01 | 3.910 | 3.910 | 3.840 | 3.840 | 3.840 | 4,000 |
| 2022-05-31 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 6,000 |
| 2022-05-30 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 14,000 |
| 2022-05-27 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 18,000 |
| 2022-05-26 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 16,000 |
| 2022-05-25 | 3.980 | 4.010 | 3.960 | 3.960 | 3.960 | 20,000 |
| 2022-05-24 | 3.940 | 4.020 | 3.940 | 3.990 | 3.990 | 10,000 |
| 2022-05-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 6,000 |
| 2022-05-20 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 8,000 |
| 2022-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,000 |
| 2022-05-18 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 14,000 |
| 2022-05-17 | 3.860 | 3.950 | 3.800 | 3.950 | 3.950 | 68,000 |
| 2022-05-16 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 36,000 |
| 2022-05-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 8,000 |
| 2022-05-12 | 3.980 | 4.000 | 3.800 | 4.000 | 4.000 | 42,000 |
| 2022-05-11 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 8,000 |
| 2022-05-10 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 28,000 |
| 2022-05-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,000 |
| 2022-05-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2022-05-04 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 8,000 |
| 2022-05-03 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 20,000 |
| 2022-04-29 | 4.020 | 4.050 | 4.020 | 4.020 | 4.020 | 8,000 |
| 2022-04-28 | 4.020 | 4.050 | 4.010 | 4.050 | 4.050 | 18,000 |
| 2022-04-27 | 4.060 | 4.060 | 4.000 | 4.020 | 4.020 | 20,000 |
| 2022-04-26 | 4.010 | 4.060 | 4.010 | 4.060 | 4.060 | 12,000 |
| 2022-04-25 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 6,000 |
| 2022-04-22 | 4.010 | 4.120 | 4.000 | 4.060 | 4.060 | 22,000 |
| 2022-04-21 | 4.080 | 4.170 | 4.000 | 4.010 | 4.010 | 66,000 |
| 2022-04-20 | 4.120 | 4.120 | 4.090 | 4.090 | 4.090 | 12,000 |
| 2022-04-19 | 4.170 | 4.170 | 4.100 | 4.110 | 4.110 | 128,000 |
| 2022-04-14 | 4.120 | 4.210 | 4.120 | 4.170 | 4.170 | 46,000 |
| 2022-04-13 | 4.210 | 4.210 | 4.140 | 4.140 | 4.140 | 16,000 |
| 2022-04-12 | 4.120 | 4.210 | 4.100 | 4.200 | 4.200 | 18,000 |
| 2022-04-11 | 4.150 | 4.200 | 4.130 | 4.130 | 4.130 | 44,000 |
| 2022-04-08 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 24,000 |
| 2022-04-07 | 4.140 | 4.180 | 4.130 | 4.180 | 4.180 | 12,000 |
| 2022-04-06 | 4.180 | 4.220 | 4.150 | 4.150 | 4.150 | 32,000 |
| 2022-04-04 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-04-01 | 4.130 | 4.220 | 4.130 | 4.210 | 4.210 | 98,000 |
| 2022-03-31 | 4.170 | 4.170 | 4.120 | 4.120 | 4.120 | 38,000 |
| 2022-03-30 | 4.140 | 4.170 | 4.140 | 4.170 | 4.170 | 12,000 |
| 2022-03-29 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 8,000 |
| 2022-03-28 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 10,000 |
| 2022-03-25 | 4.150 | 4.150 | 4.110 | 4.110 | 4.110 | 14,000 |
| 2022-03-24 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 14,000 |
| 2022-03-23 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 22,000 |
| 2022-03-22 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 10,000 |
| 2022-03-21 | 4.030 | 4.050 | 4.030 | 4.030 | 4.030 | 34,000 |
| 2022-03-18 | 4.160 | 4.160 | 4.050 | 4.070 | 4.070 | 56,000 |
| 2022-03-17 | 4.090 | 4.400 | 4.090 | 4.300 | 4.300 | 36,000 |
| 2022-03-16 | 4.010 | 4.030 | 4.010 | 4.030 | 4.030 | 6,000 |
| 2022-03-15 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 158,000 |
| 2022-03-14 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 40,000 |
| 2022-03-11 | 4.090 | 4.090 | 4.070 | 4.070 | 4.070 | 20,000 |
| 2022-03-10 | 4.080 | 4.100 | 4.080 | 4.090 | 4.090 | 18,000 |
| 2022-03-09 | 4.080 | 4.100 | 4.070 | 4.080 | 4.080 | 36,000 |
| 2022-03-08 | 4.070 | 4.100 | 4.070 | 4.080 | 4.080 | 28,000 |
| 2022-03-07 | 4.110 | 4.110 | 4.060 | 4.060 | 4.060 | 20,000 |
| 2022-03-04 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 14,000 |
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.