1727.HK - Hebei Construction Group Corporation Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 4.600 | 4.640 | 4.530 | 4.640 | 4.640 | 521,500 |
| Dec 06, 2019 | 4.650 | 4.720 | 4.570 | 4.570 | 4.570 | 341,500 |
| Dec 05, 2019 | 4.650 | 4.730 | 4.490 | 4.660 | 4.660 | 509,000 |
| Dec 04, 2019 | 4.730 | 4.730 | 4.530 | 4.620 | 4.620 | 936,500 |
| Dec 03, 2019 | 4.710 | 4.710 | 4.530 | 4.690 | 4.690 | 755,000 |
| Dec 02, 2019 | 4.820 | 4.940 | 4.650 | 4.710 | 4.710 | 2,568,500 |
| Nov 29, 2019 | 5.020 | 5.020 | 4.710 | 4.820 | 4.820 | 680,000 |
| Nov 28, 2019 | 4.750 | 4.810 | 4.690 | 4.810 | 4.810 | 4,547,000 |
| Nov 27, 2019 | 5.350 | 5.450 | 4.680 | 4.750 | 4.750 | 4,937,600 |
| Nov 26, 2019 | 5.500 | 5.650 | 5.200 | 5.260 | 5.260 | 4,254,000 |
| Nov 25, 2019 | 5.400 | 5.570 | 5.400 | 5.560 | 5.560 | 9,241,000 |
| Nov 22, 2019 | 5.440 | 5.580 | 5.240 | 5.440 | 5.440 | 821,000 |
| Nov 21, 2019 | 5.480 | 5.580 | 5.400 | 5.410 | 5.410 | 618,000 |
| Nov 20, 2019 | 5.610 | 5.680 | 5.440 | 5.530 | 5.530 | 462,500 |
| Nov 19, 2019 | 5.660 | 5.870 | 5.580 | 5.610 | 5.610 | 2,603,000 |
| Nov 18, 2019 | 5.580 | 5.880 | 5.580 | 5.700 | 5.700 | 4,061,500 |
| Nov 15, 2019 | 5.480 | 5.680 | 5.480 | 5.600 | 5.600 | 3,045,500 |
| Nov 14, 2019 | 5.300 | 5.580 | 5.300 | 5.530 | 5.530 | 2,625,000 |
| Nov 13, 2019 | 5.300 | 5.420 | 5.300 | 5.360 | 5.360 | 1,494,500 |
| Nov 12, 2019 | 5.310 | 5.400 | 5.240 | 5.340 | 5.340 | 1,562,500 |
| Nov 11, 2019 | 5.350 | 5.380 | 5.200 | 5.310 | 5.310 | 1,931,000 |
| Nov 08, 2019 | 5.090 | 5.290 | 5.080 | 5.280 | 5.280 | 1,674,500 |
| Nov 07, 2019 | 5.040 | 5.070 | 4.940 | 5.070 | 5.070 | 416,758 |
| Nov 06, 2019 | 5.070 | 5.080 | 4.960 | 5.060 | 5.060 | 464,000 |
| Nov 05, 2019 | 5.140 | 5.200 | 5.050 | 5.090 | 5.090 | 414,500 |
| Nov 04, 2019 | 5.140 | 5.240 | 5.060 | 5.140 | 5.140 | 1,443,500 |
| Nov 01, 2019 | 5.140 | 5.200 | 5.000 | 5.130 | 5.130 | 363,500 |
| Oct 31, 2019 | 5.250 | 5.350 | 5.100 | 5.160 | 5.160 | 386,500 |
| Oct 30, 2019 | 5.150 | 5.320 | 5.060 | 5.310 | 5.310 | 677,500 |
| Oct 29, 2019 | 5.350 | 5.350 | 5.160 | 5.160 | 5.160 | 223,500 |
| Oct 28, 2019 | 5.300 | 5.320 | 5.200 | 5.310 | 5.310 | 474,000 |
| Oct 25, 2019 | 5.300 | 5.350 | 5.240 | 5.300 | 5.300 | 179,000 |
| Oct 24, 2019 | 5.320 | 5.390 | 5.200 | 5.320 | 5.320 | 576,500 |
| Oct 23, 2019 | 5.470 | 5.480 | 5.120 | 5.270 | 5.270 | 697,750 |
| Oct 22, 2019 | 5.400 | 5.570 | 5.340 | 5.400 | 5.400 | 232,500 |
| Oct 21, 2019 | 5.400 | 5.470 | 5.310 | 5.440 | 5.440 | 187,000 |
| Oct 18, 2019 | 5.500 | 5.600 | 5.360 | 5.420 | 5.420 | 1,286,250 |
| Oct 17, 2019 | 5.400 | 5.540 | 5.320 | 5.540 | 5.540 | 976,500 |
| Oct 16, 2019 | 5.360 | 5.470 | 5.360 | 5.450 | 5.450 | 461,000 |
| Oct 15, 2019 | 5.500 | 5.590 | 5.360 | 5.360 | 5.360 | 440,500 |
| Oct 14, 2019 | 5.600 | 5.690 | 5.490 | 5.560 | 5.560 | 295,000 |
| Oct 11, 2019 | 5.570 | 5.730 | 5.460 | 5.610 | 5.610 | 739,000 |
| Oct 10, 2019 | 5.430 | 5.580 | 5.430 | 5.560 | 5.560 | 325,500 |
| Oct 09, 2019 | 5.590 | 5.590 | 5.330 | 5.510 | 5.510 | 2,102,000 |
| Oct 08, 2019 | 5.670 | 5.680 | 5.530 | 5.590 | 5.590 | 469,500 |
| Oct 04, 2019 | 5.650 | 5.670 | 5.460 | 5.560 | 5.560 | 378,000 |
| Oct 03, 2019 | 5.670 | 5.670 | 5.520 | 5.600 | 5.600 | 474,500 |
| Oct 02, 2019 | 5.750 | 5.750 | 5.510 | 5.650 | 5.650 | 999,500 |
| Sep 30, 2019 | 5.810 | 5.950 | 5.780 | 5.860 | 5.860 | 314,000 |
| Sep 27, 2019 | 5.800 | 6.000 | 5.670 | 5.900 | 5.900 | 994,500 |
| Sep 26, 2019 | 5.800 | 5.930 | 5.790 | 5.880 | 5.880 | 2,548,000 |
| Sep 25, 2019 | 5.900 | 5.900 | 5.690 | 5.800 | 5.800 | 744,500 |
| Sep 24, 2019 | 6.100 | 6.160 | 5.900 | 5.950 | 5.950 | 1,079,500 |
| Sep 23, 2019 | 6.020 | 6.160 | 5.990 | 6.020 | 6.020 | 389,500 |
| Sep 20, 2019 | 6.040 | 6.180 | 6.070 | 6.120 | 6.120 | 616,500 |
| Sep 19, 2019 | 6.060 | 6.200 | 5.920 | 6.040 | 6.040 | 1,183,000 |
| Sep 18, 2019 | 6.020 | 6.210 | 6.020 | 6.120 | 6.120 | 1,475,000 |
| Sep 17, 2019 | 6.030 | 6.110 | 5.970 | 6.060 | 6.060 | 1,307,500 |
| Sep 16, 2019 | 6.090 | 6.210 | 5.980 | 6.100 | 6.100 | 1,396,500 |
| Sep 13, 2019 | 5.880 | 6.180 | 5.880 | 6.120 | 6.120 | 2,130,000 |
| Sep 12, 2019 | 5.760 | 6.000 | 5.760 | 5.940 | 5.940 | 1,582,500 |
| Sep 11, 2019 | 5.730 | 5.890 | 5.680 | 5.790 | 5.790 | 798,500 |
| Sep 10, 2019 | 5.700 | 5.840 | 5.700 | 5.780 | 5.780 | 724,500 |
| Sep 09, 2019 | 5.710 | 5.830 | 5.660 | 5.730 | 5.730 | 760,000 |
| Sep 06, 2019 | 5.530 | 5.810 | 5.530 | 5.750 | 5.750 | 1,793,000 |
| Sep 05, 2019 | 5.420 | 5.630 | 5.420 | 5.570 | 5.570 | 1,399,000 |
| Sep 04, 2019 | 5.200 | 5.480 | 5.200 | 5.460 | 5.460 | 2,349,000 |
| Sep 03, 2019 | 5.180 | 5.300 | 5.040 | 5.190 | 5.190 | 1,955,500 |
| Sep 02, 2019 | 5.300 | 5.340 | 5.050 | 5.220 | 5.220 | 980,500 |
| Aug 30, 2019 | 5.410 | 5.530 | 5.150 | 5.380 | 5.380 | 2,964,500 |
| Aug 29, 2019 | 5.350 | 5.460 | 5.310 | 5.350 | 5.350 | 342,000 |
| Aug 28, 2019 | 5.400 | 5.480 | 5.190 | 5.360 | 5.360 | 3,096,000 |
| Aug 27, 2019 | 5.580 | 5.580 | 5.370 | 5.410 | 5.410 | 1,172,000 |
| Aug 26, 2019 | 5.680 | 5.680 | 5.400 | 5.440 | 5.440 | 1,541,000 |
| Aug 23, 2019 | 5.780 | 5.920 | 5.740 | 5.810 | 5.810 | 1,091,000 |
| Aug 22, 2019 | 5.730 | 5.900 | 5.730 | 5.830 | 5.830 | 1,386,000 |
| Aug 21, 2019 | 5.700 | 5.930 | 5.670 | 5.770 | 5.770 | 3,038,500 |
| Aug 20, 2019 | 5.700 | 5.850 | 5.610 | 5.770 | 5.770 | 1,711,500 |
| Aug 19, 2019 | 5.500 | 5.770 | 5.450 | 5.740 | 5.740 | 2,738,000 |
| Aug 16, 2019 | 5.380 | 5.680 | 5.380 | 5.560 | 5.560 | 3,551,000 |
| Aug 15, 2019 | 5.360 | 5.430 | 5.220 | 5.420 | 5.420 | 1,651,000 |
| Aug 14, 2019 | 5.400 | 5.620 | 5.360 | 5.420 | 5.420 | 1,316,500 |
| Aug 13, 2019 | 5.410 | 5.690 | 5.390 | 5.430 | 5.430 | 1,448,500 |
| Aug 12, 2019 | 5.450 | 5.550 | 5.350 | 5.480 | 5.480 | 972,500 |
| Aug 09, 2019 | 5.620 | 5.900 | 5.450 | 5.520 | 5.520 | 2,948,500 |
| Aug 08, 2019 | 5.420 | 5.680 | 5.400 | 5.640 | 5.640 | 5,024,500 |
| Aug 07, 2019 | 5.700 | 5.860 | 5.410 | 5.440 | 5.440 | 2,950,000 |
| Aug 06, 2019 | 5.560 | 5.840 | 5.210 | 5.690 | 5.690 | 4,166,500 |
| Aug 05, 2019 | 5.850 | 5.850 | 5.500 | 5.700 | 5.700 | 1,284,000 |
| Aug 02, 2019 | 5.950 | 6.050 | 5.740 | 5.940 | 5.940 | 1,337,000 |
| Aug 01, 2019 | 6.070 | 6.210 | 5.950 | 6.080 | 6.080 | 3,498,500 |
| Jul 31, 2019 | 6.180 | 6.340 | 5.980 | 6.130 | 6.130 | 3,163,000 |
| Jul 30, 2019 | 6.080 | 6.350 | 6.050 | 6.250 | 6.250 | 8,041,500 |
| Jul 29, 2019 | 6.100 | 6.220 | 5.930 | 6.120 | 6.120 | 3,120,000 |
| Jul 26, 2019 | 6.070 | 6.240 | 6.050 | 6.150 | 6.150 | 5,247,500 |
| Jul 25, 2019 | 6.150 | 6.300 | 6.020 | 6.110 | 6.110 | 7,294,500 |
| Jul 24, 2019 | 6.140 | 6.310 | 6.120 | 6.190 | 6.190 | 6,494,000 |
| Jul 23, 2019 | 6.150 | 6.310 | 6.130 | 6.190 | 6.190 | 8,199,500 |
| Jul 22, 2019 | 6.130 | 6.290 | 6.090 | 6.180 | 6.180 | 6,559,000 |
| Jul 19, 2019 | 6.150 | 6.300 | 6.150 | 6.240 | 6.240 | 5,641,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...