Hephaestus Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.495	0.495	0.495	0.495	0.495	0
2022-08-25	0.495	0.495	0.495	0.495	0.495	0
2022-08-24	0.495	0.495	0.495	0.495	0.495	0
2022-08-23	0.495	0.495	0.495	0.495	0.495	0
2022-08-22	0.495	0.495	0.495	0.495	0.495	0
2022-08-19	0.495	0.495	0.495	0.495	0.495	0
2022-08-18	0.520	0.520	0.520	0.520	0.520	0
2022-08-17	0.520	0.520	0.520	0.520	0.520	0
2022-08-16	0.480	0.520	0.480	0.520	0.520	51,202
2022-08-15	0.530	0.530	0.530	0.530	0.530	0
2022-08-12	0.530	0.530	0.530	0.530	0.530	0
2022-08-11	0.530	0.530	0.530	0.530	0.530	0
2022-08-10	0.530	0.530	0.530	0.530	0.530	0
2022-08-09	0.530	0.530	0.530	0.530	0.530	0
2022-08-08	0.530	0.530	0.530	0.530	0.530	0
2022-08-05	0.530	0.530	0.530	0.530	0.530	0
2022-08-04	0.530	0.530	0.530	0.530	0.530	0
2022-08-03	0.530	0.530	0.530	0.530	0.530	0
2022-08-02	0.530	0.530	0.530	0.530	0.530	0
2022-08-01	0.530	0.530	0.530	0.530	0.530	0
2022-07-29	0.530	0.530	0.530	0.530	0.530	0
2022-07-28	0.530	0.530	0.530	0.530	0.530	0
2022-07-27	0.530	0.530	0.530	0.530	0.530	0
2022-07-26	0.530	0.530	0.530	0.530	0.530	20,000
2022-07-25	0.530	0.530	0.530	0.530	0.530	0
2022-07-22	0.530	0.530	0.530	0.530	0.530	0
2022-07-21	0.530	0.530	0.530	0.530	0.530	0
2022-07-20	0.530	0.530	0.530	0.530	0.530	0
2022-07-19	0.530	0.530	0.530	0.530	0.530	0
2022-07-18	0.530	0.530	0.530	0.530	0.530	0
2022-07-15	0.530	0.530	0.530	0.530	0.530	0
2022-07-14	0.600	0.600	0.530	0.530	0.530	60,005
2022-07-13	0.620	0.620	0.620	0.620	0.620	0
2022-07-12	0.620	0.620	0.620	0.620	0.620	0
2022-07-11	0.640	0.640	0.640	0.640	0.640	0
2022-07-08	0.650	0.650	0.650	0.650	0.650	0
2022-07-07	0.650	0.650	0.650	0.650	0.650	0
2022-07-06	0.650	0.650	0.650	0.650	0.650	0
2022-07-05	0.650	0.650	0.650	0.650	0.650	0
2022-07-04	0.660	0.660	0.650	0.650	0.650	40,000
2022-06-30	0.720	0.720	0.720	0.720	0.720	0
2022-06-29	0.720	0.720	0.720	0.720	0.720	0
2022-06-28	0.720	0.720	0.720	0.720	0.720	0
2022-06-27	0.750	0.750	0.720	0.720	0.720	40,000
2022-06-24	0.670	0.670	0.670	0.670	0.670	0
2022-06-23	0.630	0.670	0.630	0.670	0.670	40,000
2022-06-22	0.690	0.690	0.690	0.690	0.690	20,000
2022-06-21	0.630	0.630	0.630	0.630	0.630	40,000
2022-06-20	0.700	0.700	0.700	0.700	0.700	0
2022-06-17	0.710	0.710	0.710	0.710	0.710	0
2022-06-16	0.730	0.730	0.700	0.710	0.710	100,480
2022-06-15	0.800	0.800	0.800	0.800	0.800	0
2022-06-14	0.700	0.800	0.690	0.800	0.800	100,000
2022-06-13	0.760	0.760	0.620	0.740	0.740	200,000
2022-06-10	0.840	0.840	0.810	0.810	0.810	40,000
2022-06-09	0.880	0.880	0.810	0.820	0.820	80,000
2022-06-08	0.860	0.860	0.860	0.860	0.860	0
2022-06-07	0.860	0.940	0.860	0.860	0.860	81,300
2022-06-06	0.940	0.940	0.830	0.860	0.860	160,000
2022-06-02	0.930	0.950	0.840	0.940	0.940	176,800

← NewerPage 18 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.