Hephaestus Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.355	0.395	0.340	0.390	0.390	20,050
2024-05-13	0.390	0.390	0.390	0.390	0.390	0
2024-05-10	0.340	0.395	0.340	0.390	0.390	260,001
2024-05-09	0.375	0.375	0.375	0.375	0.375	0
2024-05-08	0.375	0.425	0.365	0.400	0.400	142,240
2024-05-07	0.400	0.400	0.400	0.400	0.400	0
2024-05-06	0.400	0.400	0.400	0.400	0.400	0
2024-05-03	0.430	0.430	0.430	0.430	0.430	0
2024-05-02	0.430	0.430	0.430	0.430	0.430	0
2024-04-30	0.430	0.430	0.430	0.430	0.430	208,000
2024-04-29	0.430	0.430	0.430	0.430	0.430	0
2024-04-26	0.435	0.435	0.430	0.430	0.430	380,000
2024-04-25	0.405	0.405	0.405	0.405	0.405	0
2024-04-24	0.370	0.420	0.370	0.420	0.420	100,000
2024-04-23	0.320	0.325	0.305	0.325	0.325	1,000,000
2024-04-22	0.310	0.350	0.300	0.320	0.320	1,180,000
2024-04-19	0.470	0.470	0.350	0.350	0.350	760,000
2024-04-18	0.465	0.465	0.445	0.455	0.455	720,000
2024-04-17	0.475	0.475	0.450	0.455	0.455	980,000
2024-04-16	0.475	0.475	0.390	0.425	0.425	1,002,550
2024-04-15	0.405	0.405	0.405	0.405	0.405	0
2024-04-12	0.360	0.360	0.360	0.360	0.360	0
2024-04-11	0.500	0.500	0.400	0.400	0.400	84,000
2024-04-10	0.425	0.485	0.410	0.485	0.485	1,172,000
2024-04-09	0.395	0.395	0.395	0.395	0.395	0
2024-04-08	0.395	0.395	0.395	0.395	0.395	0
2024-04-05	0.395	0.395	0.395	0.395	0.395	0
2024-04-03	0.400	0.400	0.400	0.400	0.400	0
2024-04-02	0.400	0.400	0.400	0.400	0.400	0
2024-03-28	0.400	0.400	0.400	0.400	0.400	0
2024-03-27	0.400	0.400	0.400	0.400	0.400	0
2024-03-26	0.400	0.400	0.400	0.400	0.400	0
2024-03-25	0.410	0.410	0.410	0.410	0.410	0
2024-03-22	0.410	0.410	0.410	0.410	0.410	0
2024-03-21	0.410	0.410	0.410	0.410	0.410	0
2024-03-20	0.415	0.415	0.415	0.415	0.415	0
2024-03-19	0.415	0.415	0.415	0.415	0.415	0
2024-03-18	0.415	0.415	0.415	0.415	0.415	0
2024-03-15	0.415	0.415	0.415	0.415	0.415	0
2024-03-14	0.415	0.415	0.415	0.415	0.415	0
2024-03-13	0.415	0.415	0.415	0.415	0.415	0
2024-03-12	0.415	0.415	0.415	0.415	0.415	0
2024-03-11	0.415	0.415	0.415	0.415	0.415	20,000
2024-03-08	0.405	0.405	0.405	0.405	0.405	0
2024-03-07	0.405	0.405	0.405	0.405	0.405	0
2024-03-06	0.415	0.415	0.415	0.415	0.415	0
2024-03-05	0.415	0.415	0.415	0.415	0.415	0
2024-03-04	0.415	0.415	0.415	0.415	0.415	0
2024-03-01	0.415	0.415	0.415	0.415	0.415	0
2024-02-29	0.415	0.415	0.415	0.415	0.415	0
2024-02-28	0.415	0.415	0.415	0.415	0.415	80,000
2024-02-27	0.410	0.410	0.390	0.405	0.405	80,000
2024-02-26	0.390	0.390	0.390	0.390	0.390	0
2024-02-23	0.390	0.390	0.390	0.390	0.390	0
2024-02-22	0.390	0.390	0.385	0.390	0.390	20,000
2024-02-21	0.385	0.390	0.385	0.390	0.390	40,000
2024-02-20	0.375	0.375	0.375	0.375	0.375	0
2024-02-19	0.375	0.375	0.375	0.375	0.375	0
2024-02-16	0.450	0.550	0.375	0.375	0.375	220,000
2024-02-15	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 11 of 21 · 1,233 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.