1727.HK - Hebei Construction Group Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20194.6004.6404.5304.6404.640521,500
Dec 06, 20194.6504.7204.5704.5704.570341,500
Dec 05, 20194.6504.7304.4904.6604.660509,000
Dec 04, 20194.7304.7304.5304.6204.620936,500
Dec 03, 20194.7104.7104.5304.6904.690755,000
Dec 02, 20194.8204.9404.6504.7104.7102,568,500
Nov 29, 20195.0205.0204.7104.8204.820680,000
Nov 28, 20194.7504.8104.6904.8104.8104,547,000
Nov 27, 20195.3505.4504.6804.7504.7504,937,600
Nov 26, 20195.5005.6505.2005.2605.2604,254,000
Nov 25, 20195.4005.5705.4005.5605.5609,241,000
Nov 22, 20195.4405.5805.2405.4405.440821,000
Nov 21, 20195.4805.5805.4005.4105.410618,000
Nov 20, 20195.6105.6805.4405.5305.530462,500
Nov 19, 20195.6605.8705.5805.6105.6102,603,000
Nov 18, 20195.5805.8805.5805.7005.7004,061,500
Nov 15, 20195.4805.6805.4805.6005.6003,045,500
Nov 14, 20195.3005.5805.3005.5305.5302,625,000
Nov 13, 20195.3005.4205.3005.3605.3601,494,500
Nov 12, 20195.3105.4005.2405.3405.3401,562,500
Nov 11, 20195.3505.3805.2005.3105.3101,931,000
Nov 08, 20195.0905.2905.0805.2805.2801,674,500
Nov 07, 20195.0405.0704.9405.0705.070416,758
Nov 06, 20195.0705.0804.9605.0605.060464,000
Nov 05, 20195.1405.2005.0505.0905.090414,500
Nov 04, 20195.1405.2405.0605.1405.1401,443,500
Nov 01, 20195.1405.2005.0005.1305.130363,500
Oct 31, 20195.2505.3505.1005.1605.160386,500
Oct 30, 20195.1505.3205.0605.3105.310677,500
Oct 29, 20195.3505.3505.1605.1605.160223,500
Oct 28, 20195.3005.3205.2005.3105.310474,000
Oct 25, 20195.3005.3505.2405.3005.300179,000
Oct 24, 20195.3205.3905.2005.3205.320576,500
Oct 23, 20195.4705.4805.1205.2705.270697,750
Oct 22, 20195.4005.5705.3405.4005.400232,500
Oct 21, 20195.4005.4705.3105.4405.440187,000
Oct 18, 20195.5005.6005.3605.4205.4201,286,250
Oct 17, 20195.4005.5405.3205.5405.540976,500
Oct 16, 20195.3605.4705.3605.4505.450461,000
Oct 15, 20195.5005.5905.3605.3605.360440,500
Oct 14, 20195.6005.6905.4905.5605.560295,000
Oct 11, 20195.5705.7305.4605.6105.610739,000
Oct 10, 20195.4305.5805.4305.5605.560325,500
Oct 09, 20195.5905.5905.3305.5105.5102,102,000
Oct 08, 20195.6705.6805.5305.5905.590469,500
Oct 04, 20195.6505.6705.4605.5605.560378,000
Oct 03, 20195.6705.6705.5205.6005.600474,500
Oct 02, 20195.7505.7505.5105.6505.650999,500
Sep 30, 20195.8105.9505.7805.8605.860314,000
Sep 27, 20195.8006.0005.6705.9005.900994,500
Sep 26, 20195.8005.9305.7905.8805.8802,548,000
Sep 25, 20195.9005.9005.6905.8005.800744,500
Sep 24, 20196.1006.1605.9005.9505.9501,079,500
Sep 23, 20196.0206.1605.9906.0206.020389,500
Sep 20, 20196.0406.1806.0706.1206.120616,500
Sep 19, 20196.0606.2005.9206.0406.0401,183,000
Sep 18, 20196.0206.2106.0206.1206.1201,475,000
Sep 17, 20196.0306.1105.9706.0606.0601,307,500
Sep 16, 20196.0906.2105.9806.1006.1001,396,500
Sep 13, 20195.8806.1805.8806.1206.1202,130,000
Sep 12, 20195.7606.0005.7605.9405.9401,582,500
Sep 11, 20195.7305.8905.6805.7905.790798,500
Sep 10, 20195.7005.8405.7005.7805.780724,500
Sep 09, 20195.7105.8305.6605.7305.730760,000
Sep 06, 20195.5305.8105.5305.7505.7501,793,000
Sep 05, 20195.4205.6305.4205.5705.5701,399,000
Sep 04, 20195.2005.4805.2005.4605.4602,349,000
Sep 03, 20195.1805.3005.0405.1905.1901,955,500
Sep 02, 20195.3005.3405.0505.2205.220980,500
Aug 30, 20195.4105.5305.1505.3805.3802,964,500
Aug 29, 20195.3505.4605.3105.3505.350342,000
Aug 28, 20195.4005.4805.1905.3605.3603,096,000
Aug 27, 20195.5805.5805.3705.4105.4101,172,000
Aug 26, 20195.6805.6805.4005.4405.4401,541,000
Aug 23, 20195.7805.9205.7405.8105.8101,091,000
Aug 22, 20195.7305.9005.7305.8305.8301,386,000
Aug 21, 20195.7005.9305.6705.7705.7703,038,500
Aug 20, 20195.7005.8505.6105.7705.7701,711,500
Aug 19, 20195.5005.7705.4505.7405.7402,738,000
Aug 16, 20195.3805.6805.3805.5605.5603,551,000
Aug 15, 20195.3605.4305.2205.4205.4201,651,000
Aug 14, 20195.4005.6205.3605.4205.4201,316,500
Aug 13, 20195.4105.6905.3905.4305.4301,448,500
Aug 12, 20195.4505.5505.3505.4805.480972,500
Aug 09, 20195.6205.9005.4505.5205.5202,948,500
Aug 08, 20195.4205.6805.4005.6405.6405,024,500
Aug 07, 20195.7005.8605.4105.4405.4402,950,000
Aug 06, 20195.5605.8405.2105.6905.6904,166,500
Aug 05, 20195.8505.8505.5005.7005.7001,284,000
Aug 02, 20195.9506.0505.7405.9405.9401,337,000
Aug 01, 20196.0706.2105.9506.0806.0803,498,500
Jul 31, 20196.1806.3405.9806.1306.1303,163,000
Jul 30, 20196.0806.3506.0506.2506.2508,041,500
Jul 29, 20196.1006.2205.9306.1206.1203,120,000
Jul 26, 20196.0706.2406.0506.1506.1505,247,500
Jul 25, 20196.1506.3006.0206.1106.1107,294,500
Jul 24, 20196.1406.3106.1206.1906.1906,494,000
Jul 23, 20196.1506.3106.1306.1906.1908,199,500
Jul 22, 20196.1306.2906.0906.1806.1806,559,000
Jul 19, 20196.1506.3006.1506.2406.2405,641,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...