Hevol Services Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.120	4.130	4.120	4.130	4.130	6,000
2022-03-02	4.140	4.140	4.120	4.120	4.120	14,000
2022-03-01	4.130	4.150	4.120	4.150	4.150	12,000
2022-02-28	4.130	4.130	4.120	4.120	4.120	10,000
2022-02-25	4.130	4.130	4.120	4.120	4.120	20,000
2022-02-24	4.160	4.160	4.130	4.130	4.130	36,000
2022-02-23	4.150	4.180	4.150	4.180	4.180	14,000
2022-02-22	4.160	4.160	4.150	4.150	4.150	12,000
2022-02-21	4.160	4.160	4.160	4.160	4.160	4,000
2022-02-18	4.160	4.180	4.160	4.180	4.180	22,000
2022-02-17	4.150	4.180	4.150	4.180	4.180	44,000
2022-02-16	4.120	4.170	4.120	4.170	4.170	22,000
2022-02-15	4.090	4.120	4.090	4.120	4.120	30,000
2022-02-14	4.090	4.090	4.090	4.090	4.090	2,000
2022-02-11	4.110	4.110	4.090	4.090	4.090	20,000
2022-02-10	4.100	4.130	4.100	4.130	4.130	20,000
2022-02-09	4.080	4.100	4.080	4.100	4.100	10,000
2022-02-08	4.070	4.070	4.070	4.070	4.070	2,000
2022-02-07	4.090	4.090	4.070	4.070	4.070	34,000
2022-02-04	4.100	4.120	4.100	4.120	4.120	30,000
2022-01-31	4.070	4.120	4.070	4.120	4.120	12,000
2022-01-28	4.060	4.070	4.060	4.070	4.070	6,000
2022-01-27	4.090	4.090	4.000	4.060	4.060	14,000
2022-01-26	4.070	4.160	4.070	4.110	4.110	30,000
2022-01-25	4.090	4.140	4.080	4.090	4.090	26,000
2022-01-24	4.090	4.120	4.080	4.100	4.100	56,000
2022-01-21	4.120	4.120	4.100	4.100	4.100	10,000
2022-01-20	4.160	4.160	4.100	4.120	4.120	28,000
2022-01-19	4.150	4.150	4.130	4.130	4.130	10,000
2022-01-18	4.150	4.170	4.150	4.170	4.170	10,000
2022-01-17	4.100	4.150	4.100	4.120	4.120	12,000
2022-01-14	4.100	4.100	4.100	4.100	4.100	8,000
2022-01-13	4.120	4.120	4.110	4.110	4.110	8,000
2022-01-12	4.120	4.130	4.120	4.130	4.130	2,000
2022-01-11	4.130	4.160	4.130	4.160	4.160	12,000
2022-01-10	4.110	4.200	4.110	4.160	4.160	22,000
2022-01-07	4.130	4.130	4.120	4.120	4.120	30,000
2022-01-06	4.120	4.140	4.120	4.130	4.130	22,000
2022-01-05	4.140	4.140	4.120	4.120	4.120	18,000
2022-01-04	4.140	4.160	4.140	4.150	4.150	32,000
2022-01-03	4.170	4.170	4.150	4.150	4.150	22,000
2021-12-31	4.150	4.180	4.150	4.180	4.180	4,000
2021-12-30	4.160	4.180	4.150	4.180	4.180	30,000
2021-12-29	4.170	4.170	4.170	4.170	4.170	16,000
2021-12-28	4.150	4.170	4.150	4.170	4.170	60,000
2021-12-24	4.120	4.130	4.110	4.130	4.130	24,000
2021-12-23	4.110	4.130	4.110	4.130	4.130	30,000
2021-12-22	4.140	4.170	4.120	4.120	4.120	32,000
2021-12-21	4.090	4.120	4.090	4.120	4.120	20,000
2021-12-20	4.090	4.100	4.090	4.100	4.100	24,000
2021-12-17	4.110	4.120	4.080	4.080	4.080	44,000
2021-12-16	4.110	4.130	4.100	4.100	4.100	38,000
2021-12-15	4.150	4.150	4.120	4.120	4.120	38,000
2021-12-14	4.160	4.160	4.140	4.150	4.150	42,000
2021-12-13	4.170	4.170	4.150	4.150	4.150	18,000
2021-12-10	4.190	4.200	4.160	4.160	4.160	58,000
2021-12-09	4.210	4.210	4.180	4.180	4.180	58,000
2021-12-08	4.250	4.250	4.220	4.220	4.220	20,000
2021-12-07	4.250	4.280	4.250	4.260	4.260	22,000
2021-12-06	4.220	4.270	4.220	4.270	4.270	32,000

← NewerPage 20 of 21 · 1,230 trading daysOlder →

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.