Hephaestus Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.800	0.930	0.800	0.930	0.930	161,600
2022-05-31	0.900	0.930	0.770	0.910	0.910	164,640
2022-05-30	0.850	0.910	0.850	0.860	0.860	204,000
2022-05-27	0.790	0.820	0.790	0.820	0.820	60,000
2022-05-26	0.730	0.730	0.720	0.720	0.720	64,004
2022-05-25	0.770	0.770	0.770	0.770	0.770	40,000
2022-05-24	0.830	0.830	0.780	0.780	0.780	136,000
2022-05-23	0.900	0.900	0.830	0.840	0.840	228,160
2022-05-20	0.850	0.850	0.780	0.800	0.800	143,275
2022-05-19	0.780	0.780	0.750	0.750	0.750	80,000
2022-05-18	0.710	0.740	0.710	0.740	0.740	143,540
2022-05-17	0.700	0.700	0.680	0.690	0.690	60,000
2022-05-16	0.660	0.660	0.600	0.600	0.600	120,000
2022-05-13	0.450	0.650	0.450	0.540	0.540	318,880
2022-05-12	0.430	0.430	0.430	0.430	0.430	0
2022-05-11	0.430	0.430	0.430	0.430	0.430	20,000
2022-05-10	0.430	0.430	0.430	0.430	0.430	0
2022-05-06	0.415	0.435	0.415	0.415	0.415	140,000
2022-05-05	0.470	0.480	0.450	0.450	0.450	162,876
2022-05-04	0.480	0.480	0.460	0.460	0.460	60,000
2022-05-03	0.490	0.540	0.485	0.490	0.490	132,000
2022-04-29	0.510	0.680	0.510	0.540	0.540	180,000
2022-04-28	0.640	0.640	0.640	0.640	0.640	0
2022-04-27	0.640	0.640	0.640	0.640	0.640	20,000
2022-04-26	0.600	0.600	0.600	0.600	0.600	0
2022-04-25	0.560	0.610	0.560	0.610	0.610	40,000
2022-04-22	0.650	0.650	0.650	0.650	0.650	0
2022-04-21	0.650	0.650	0.650	0.650	0.650	0
2022-04-20	0.710	0.710	0.650	0.650	0.650	51,870
2022-04-19	0.700	0.700	0.700	0.700	0.700	0
2022-04-14	0.660	0.660	0.660	0.660	0.660	0
2022-04-13	0.660	0.660	0.650	0.660	0.660	160,000
2022-04-12	0.610	0.610	0.610	0.610	0.610	0
2022-04-11	0.610	0.620	0.600	0.600	0.600	40,000
2022-04-08	0.600	0.600	0.600	0.600	0.600	0
2022-04-07	0.600	0.600	0.600	0.600	0.600	0
2022-04-06	0.485	0.550	0.485	0.550	0.550	440,000
2022-04-04	0.470	0.470	0.470	0.470	0.470	0
2022-04-01	0.445	0.470	0.430	0.470	0.470	280,000
2022-03-31	0.530	0.530	0.530	0.530	0.530	0
2022-03-30	0.520	0.530	0.520	0.530	0.530	40,000
2022-03-29	0.480	0.480	0.480	0.480	0.480	0
2022-03-28	0.540	0.540	0.480	0.480	0.480	80,336
2022-03-25	0.495	0.495	0.495	0.495	0.495	0
2022-03-24	0.500	0.500	0.500	0.500	0.500	0
2022-03-23	0.500	0.500	0.500	0.500	0.500	0
2022-03-22	0.500	0.500	0.500	0.500	0.500	0
2022-03-21	0.540	0.540	0.470	0.500	0.500	1,360,000
2022-03-18	0.485	0.485	0.485	0.485	0.485	0
2022-03-17	0.500	0.500	0.500	0.500	0.500	0
2022-03-16	0.500	0.500	0.500	0.500	0.500	0
2022-03-15	0.400	0.500	0.395	0.500	0.500	360,000
2022-03-14	0.510	0.510	0.450	0.500	0.500	1,640,000
2022-03-11	0.650	0.650	0.540	0.620	0.620	271,261
2022-03-10	0.620	0.620	0.620	0.620	0.620	60,000
2022-03-09	0.550	0.620	0.550	0.620	0.620	160,000
2022-03-08	0.530	0.550	0.530	0.550	0.550	60,400
2022-03-07	0.405	0.510	0.405	0.510	0.510	544,000
2022-03-04	0.470	0.470	0.460	0.460	0.460	1,000,000
2022-03-03	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 19 of 21 · 1,229 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.