Hebei Construction Group Corporation Limited (1727.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.610

-0.030

(-4.69%)

As of 11:49AM HKT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.620	0.620	0.600	0.610	0.610	151,000
May 22, 2024	0.620	0.650	0.620	0.640	0.640	375,000
May 21, 2024	0.630	0.660	0.610	0.620	0.620	352,000
May 20, 2024	0.600	0.660	0.600	0.620	0.620	421,500
May 17, 2024	0.590	0.620	0.570	0.600	0.600	715,500
May 16, 2024	0.580	0.590	0.560	0.590	0.590	402,000
May 14, 2024	0.590	0.590	0.560	0.560	0.560	325,500
May 13, 2024	0.540	0.570	0.530	0.550	0.550	599,500
May 10, 2024	0.540	0.550	0.520	0.530	0.530	607,000
May 09, 2024	0.540	0.540	0.520	0.540	0.540	508,500
May 08, 2024	0.540	0.540	0.510	0.540	0.540	418,000
May 07, 2024	0.530	0.590	0.530	0.540	0.540	503,000
May 06, 2024	0.530	0.530	0.510	0.530	0.530	401,500
May 03, 2024	0.530	0.540	0.510	0.530	0.530	154,500
May 02, 2024	0.500	0.560	0.500	0.540	0.540	360,500
Apr 30, 2024	0.540	0.540	0.510	0.520	0.520	108,000
Apr 29, 2024	0.530	0.540	0.520	0.530	0.530	376,500
Apr 26, 2024	0.500	0.540	0.495	0.530	0.530	384,500
Apr 25, 2024	0.480	0.520	0.465	0.520	0.520	506,000
Apr 24, 2024	0.480	0.500	0.480	0.500	0.500	206,500
Apr 23, 2024	0.495	0.500	0.475	0.500	0.500	359,500
Apr 22, 2024	0.530	0.530	0.485	0.500	0.500	320,500
Apr 19, 2024	0.510	0.510	0.480	0.480	0.480	254,500
Apr 18, 2024	0.495	0.520	0.490	0.510	0.510	509,000
Apr 17, 2024	0.500	0.500	0.495	0.495	0.495	57,500
Apr 16, 2024	0.520	0.530	0.500	0.500	0.500	469,000
Apr 15, 2024	0.530	0.540	0.530	0.530	0.530	410,500
Apr 12, 2024	0.530	0.540	0.510	0.540	0.540	77,500
Apr 11, 2024	0.520	0.530	0.510	0.530	0.530	452,500
Apr 10, 2024	0.550	0.550	0.520	0.540	0.540	456,500
Apr 09, 2024	0.540	0.560	0.510	0.550	0.550	421,000
Apr 08, 2024	0.540	0.570	0.520	0.540	0.540	233,500
Apr 05, 2024	0.530	0.540	0.510	0.540	0.540	417,000
Apr 03, 2024	0.520	0.560	0.520	0.540	0.540	528,000
Apr 02, 2024	0.570	0.580	0.530	0.530	0.530	454,000
Mar 28, 2024	0.590	0.590	0.550	0.570	0.570	437,500
Mar 27, 2024	0.610	0.610	0.560	0.590	0.590	434,500
Mar 26, 2024	0.590	0.640	0.560	0.610	0.610	375,000
Mar 25, 2024	0.580	0.580	0.580	0.580	0.580	463,000
Mar 22, 2024	0.610	0.620	0.580	0.600	0.600	107,000
Mar 21, 2024	0.630	0.640	0.600	0.630	0.630	477,000
Mar 20, 2024	0.600	0.640	0.600	0.620	0.620	373,000
Mar 19, 2024	0.600	0.640	0.600	0.640	0.640	258,000
Mar 18, 2024	0.630	0.640	0.610	0.640	0.640	321,000
Mar 15, 2024	0.580	0.620	0.580	0.620	0.620	313,000
Mar 14, 2024	0.640	0.640	0.580	0.620	0.620	306,000
Mar 13, 2024	0.670	0.670	0.600	0.600	0.600	173,500
Mar 12, 2024	0.650	0.700	0.560	0.620	0.620	230,500
Mar 11, 2024	0.590	0.590	0.580	0.590	0.590	17,500
Mar 08, 2024	0.610	0.610	0.580	0.590	0.590	153,500
Mar 07, 2024	0.590	0.600	0.580	0.600	0.600	218,000
Mar 06, 2024	0.570	0.610	0.570	0.600	0.600	157,500
Mar 05, 2024	0.630	0.600	0.570	0.600	0.600	46,000
Mar 04, 2024	0.590	0.610	0.570	0.610	0.610	113,500
Mar 01, 2024	0.570	0.600	0.570	0.600	0.600	213,500
Feb 29, 2024	0.600	0.600	0.580	0.580	0.580	204,500
Feb 28, 2024	0.570	0.580	0.570	0.570	0.570	28,000
Feb 27, 2024	0.600	0.600	0.540	0.570	0.570	35,000
Feb 26, 2024	0.570	0.600	0.570	0.570	0.570	12,000
Feb 23, 2024	0.550	0.570	0.550	0.570	0.570	189,500
Feb 22, 2024	0.550	0.570	0.530	0.560	0.560	54,000
Feb 21, 2024	0.560	0.570	0.550	0.560	0.560	86,500
Feb 20, 2024	0.550	0.550	0.530	0.530	0.530	65,000
Feb 19, 2024	0.530	0.570	0.530	0.540	0.540	97,000
Feb 16, 2024	0.540	0.550	0.530	0.530	0.530	68,000
Feb 15, 2024	0.500	0.590	0.500	0.520	0.520	105,500
Feb 14, 2024	0.550	0.700	0.490	0.520	0.520	66,500
Feb 09, 2024	0.500	0.500	0.500	0.500	0.500	-
Feb 08, 2024	0.520	0.520	0.510	0.510	0.510	66,500
Feb 07, 2024	0.500	0.520	0.490	0.500	0.500	54,500
Feb 06, 2024	0.510	0.510	0.500	0.500	0.500	113,000
Feb 05, 2024	0.490	0.495	0.475	0.490	0.490	76,000
Feb 02, 2024	0.510	0.530	0.485	0.485	0.485	584,000
Feb 01, 2024	0.500	0.510	0.500	0.510	0.510	146,000
Jan 31, 2024	0.530	0.530	0.510	0.510	0.510	1,500
Jan 30, 2024	0.510	0.540	0.510	0.530	0.530	208,000
Jan 29, 2024	0.540	0.540	0.540	0.540	0.540	-
Jan 26, 2024	0.550	0.570	0.550	0.550	0.550	110,000
Jan 25, 2024	0.560	0.570	0.530	0.570	0.570	220,500
Jan 24, 2024	0.560	0.570	0.550	0.570	0.570	38,500
Jan 23, 2024	0.570	0.570	0.570	0.570	0.570	-
Jan 22, 2024	0.530	0.570	0.520	0.570	0.570	126,000
Jan 19, 2024	0.590	0.590	0.530	0.580	0.580	9,500
Jan 18, 2024	0.530	0.540	0.530	0.530	0.530	128,500
Jan 17, 2024	0.590	0.590	0.520	0.540	0.540	166,500
Jan 16, 2024	0.580	0.590	0.550	0.570	0.570	313,500
Jan 15, 2024	0.570	0.570	0.570	0.570	0.570	-
Jan 12, 2024	0.580	0.580	0.560	0.570	0.570	135,000
Jan 11, 2024	0.580	0.580	0.570	0.580	0.580	171,000
Jan 10, 2024	0.570	0.570	0.570	0.570	0.570	-
Jan 09, 2024	0.540	0.570	0.540	0.550	0.550	64,500
Jan 08, 2024	0.540	0.570	0.540	0.560	0.560	113,500
Jan 05, 2024	0.520	0.560	0.520	0.560	0.560	130,500
Jan 04, 2024	0.570	0.570	0.560	0.570	0.570	30,000
Jan 03, 2024	0.540	0.570	0.530	0.570	0.570	64,000
Jan 02, 2024	0.570	0.600	0.540	0.540	0.540	14,000
Dec 29, 2023	0.540	0.540	0.530	0.540	0.540	188,500
Dec 28, 2023	0.520	0.540	0.520	0.520	0.520	142,500
Dec 27, 2023	0.530	0.560	0.490	0.510	0.510	432,500
Dec 22, 2023	0.540	0.540	0.520	0.530	0.530	311,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7310+0.0004(+0.06%)

CRUDE OIL76.95-0.62(-0.80%)

Bitcoin CAD94,938.80-611.27(-0.64%)

Hebei Construction Group Corporation Limited (1727.HK)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7310
+0.0004(+0.06%)

CRUDE OIL
76.95
-0.62(-0.80%)

Bitcoin CAD
94,938.80
-611.27(-0.64%)