Hevol Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 4,000 |
| 2025-08-01 | 1.010 | 1.010 | 0.900 | 0.950 | 0.950 | 94,000 |
| 2025-07-31 | 1.010 | 1.010 | 0.950 | 1.000 | 1.000 | 24,000 |
| 2025-07-30 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 8,000 |
| 2025-07-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 94,000 |
| 2025-07-28 | 1.070 | 1.070 | 1.000 | 1.010 | 1.010 | 38,000 |
| 2025-07-25 | 1.090 | 1.090 | 1.030 | 1.070 | 1.070 | 6,000 |
| 2025-07-24 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 32,000 |
| 2025-07-23 | 1.150 | 1.150 | 1.030 | 1.080 | 1.080 | 86,000 |
| 2025-07-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 14,000 |
| 2025-07-21 | 1.200 | 1.200 | 1.090 | 1.160 | 1.160 | 38,000 |
| 2025-07-18 | 1.240 | 1.240 | 1.100 | 1.180 | 1.180 | 42,000 |
| 2025-07-17 | 1.250 | 1.260 | 0.140 | 1.240 | 1.240 | 22,000 |
| 2025-07-16 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 4,000 |
| 2025-07-15 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 4,000 |
| 2025-07-14 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 6,000 |
| 2025-07-11 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 6,000 |
| 2025-07-10 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 6,000 |
| 2025-07-09 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 36,000 |
| 2025-07-08 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 12,000 |
| 2025-07-07 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 18,000 |
| 2025-07-04 | 1.310 | 1.310 | 1.250 | 1.300 | 1.300 | 26,000 |
| 2025-07-03 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 8,000 |
| 2025-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 26,000 |
| 2025-06-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 8,000 |
| 2025-06-27 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 84,000 |
| 2025-06-26 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 36,000 |
| 2025-06-25 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 28,000 |
| 2025-06-24 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 14,000 |
| 2025-06-23 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 44,000 |
| 2025-06-20 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 16,000 |
| 2025-06-19 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 10,000 |
| 2025-06-18 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 12,000 |
| 2025-06-17 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 8,000 |
| 2025-06-16 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 22,000 |
| 2025-06-13 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 16,000 |
| 2025-06-12 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 24,000 |
| 2025-06-11 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 24,000 |
| 2025-06-10 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 16,000 |
| 2025-06-09 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 14,000 |
| 2025-06-06 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 34,000 |
| 2025-06-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,000 |
| 2025-06-04 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 14,000 |
| 2025-06-03 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 24,000 |
| 2025-06-02 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 6,000 |
| 2025-05-30 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 20,000 |
| 2025-05-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 28,000 |
| 2025-05-28 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 14,000 |
| 2025-05-27 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 14,000 |
| 2025-05-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 6,000 |
| 2025-05-23 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 12,000 |
| 2025-05-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 6,000 |
| 2025-05-21 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 14,000 |
| 2025-05-20 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 8,000 |
| 2025-05-19 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 16,000 |
| 2025-05-16 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 16,000 |
| 2025-05-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 |
| 2025-05-14 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 10,000 |
| 2025-05-13 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2025-05-12 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 8,000 |
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.