Hevol Services Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.650	0.680	0.650	0.650	0.650	8,000
2025-10-28	0.730	0.730	0.680	0.680	0.680	10,000
2025-10-27	0.590	0.720	0.590	0.720	0.720	6,000
2025-10-24	0.660	0.720	0.580	0.720	0.720	40,000
2025-10-23	0.650	0.670	0.650	0.650	0.650	34,000
2025-10-22	0.550	0.640	0.550	0.640	0.640	12,000
2025-10-21	0.650	0.650	0.630	0.640	0.640	12,000
2025-10-20	0.650	0.650	0.630	0.640	0.640	18,000
2025-10-17	0.640	0.660	0.600	0.640	0.640	122,000
2025-10-16	0.680	0.680	0.540	0.650	0.650	454,000
2025-10-15	0.670	0.670	0.670	0.670	0.670	30,000
2025-10-14	0.670	0.690	0.630	0.690	0.690	64,000
2025-10-13	0.650	0.700	0.650	0.700	0.700	12,000
2025-10-10	0.790	0.790	0.700	0.700	0.700	158,000
2025-10-09	0.760	0.790	0.740	0.790	0.790	12,000
2025-10-08	0.750	0.790	0.680	0.790	0.790	124,000
2025-10-06	0.790	0.790	0.790	0.790	0.790	2,000
2025-10-03	0.790	0.790	0.790	0.790	0.790	2,000
2025-10-02	0.790	0.790	0.790	0.790	0.790	6,000
2025-09-30	0.790	0.790	0.790	0.790	0.790	54,000
2025-09-29	0.790	0.790	0.750	0.790	0.790	24,000
2025-09-26	0.760	0.790	0.750	0.790	0.790	44,000
2025-09-25	0.790	0.790	0.750	0.790	0.790	54,000
2025-09-24	0.790	0.790	0.720	0.790	0.790	14,000
2025-09-23	0.750	0.760	0.720	0.760	0.760	26,000
2025-09-22	0.710	0.790	0.710	0.790	0.790	20,000
2025-09-19	0.730	0.800	0.710	0.800	0.800	54,000
2025-09-18	0.770	0.800	0.750	0.800	0.800	32,000
2025-09-17	0.720	0.770	0.650	0.770	0.770	70,000
2025-09-16	0.700	0.810	0.670	0.710	0.710	88,000
2025-09-15	0.760	0.760	0.680	0.720	0.720	72,000
2025-09-12	0.800	0.800	0.740	0.760	0.760	52,000
2025-09-11	0.850	0.850	0.680	0.820	0.820	154,000
2025-09-10	0.720	0.750	0.700	0.750	0.750	32,000
2025-09-09	0.630	0.800	0.600	0.800	0.800	58,000
2025-09-08	0.720	0.720	0.640	0.650	0.650	72,000
2025-09-05	0.660	0.730	0.640	0.700	0.700	82,000
2025-09-04	0.800	0.800	0.600	0.700	0.700	294,000
2025-09-03	0.860	0.860	0.700	0.700	0.700	10,000
2025-09-02	0.810	0.810	0.710	0.770	0.770	24,000
2025-09-01	0.850	0.850	0.850	0.850	0.850	72,000
2025-08-29	0.800	0.800	0.700	0.800	0.800	82,000
2025-08-28	0.840	0.840	0.780	0.790	0.790	18,000
2025-08-27	0.850	0.860	0.790	0.800	0.800	136,000
2025-08-26	0.900	0.900	0.800	0.850	0.850	58,000
2025-08-25	0.930	0.930	0.880	0.880	0.880	24,000
2025-08-22	0.920	0.950	0.900	0.950	0.950	6,000
2025-08-21	0.920	0.920	0.900	0.920	0.920	6,000
2025-08-20	0.960	0.960	0.900	0.920	0.920	26,000
2025-08-19	0.900	0.970	0.900	0.960	0.960	10,000
2025-08-18	0.930	0.930	0.900	0.930	0.930	94,000
2025-08-15	0.960	0.960	0.900	0.920	0.920	110,000
2025-08-14	0.950	1.000	0.950	1.000	1.000	78,000
2025-08-13	0.990	0.990	0.920	0.950	0.950	64,000
2025-08-12	0.980	1.020	0.980	0.980	0.980	146,000
2025-08-11	1.000	1.000	0.920	0.970	0.970	112,000
2025-08-08	1.030	1.030	1.030	1.030	1.030	2,000
2025-08-07	1.000	1.000	0.910	0.980	0.980	10,000
2025-08-06	0.990	0.990	0.980	0.980	0.980	6,000
2025-08-05	0.990	0.990	0.990	0.990	0.990	2,000

← NewerPage 5 of 21 · 1,234 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.