Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.325	0.325	0.290	0.290	0.290	195,738
2024-08-07	0.330	0.340	0.300	0.330	0.330	203,648
2024-08-06	0.300	0.340	0.300	0.335	0.335	425,550
2024-08-05	0.275	0.295	0.275	0.295	0.295	50,693
2024-08-02	0.285	0.285	0.285	0.285	0.285	7
2024-08-01	0.270	0.295	0.270	0.285	0.285	160,000
2024-07-31	0.265	0.265	0.260	0.265	0.265	345,615
2024-07-30	0.275	0.275	0.270	0.275	0.275	40,246
2024-07-29	0.310	0.310	0.265	0.295	0.295	1,755,205
2024-07-26	0.290	0.375	0.290	0.320	0.320	3,662,750
2024-07-25	0.300	0.300	0.275	0.290	0.290	127,643
2024-07-24	0.295	0.315	0.275	0.315	0.315	255,050
2024-07-23	0.265	0.370	0.265	0.315	0.315	5,032,949
2024-07-22	0.270	0.270	0.270	0.270	0.270	50,000
2024-07-19	0.241	0.241	0.241	0.241	0.241	0
2024-07-18	0.241	0.241	0.241	0.241	0.241	10,518
2024-07-17	0.255	0.255	0.255	0.255	0.255	0
2024-07-16	0.255	0.255	0.255	0.255	0.255	25,471
2024-07-15	0.250	0.255	0.250	0.255	0.255	10,000
2024-07-12	0.255	0.255	0.255	0.255	0.255	19,791
2024-07-11	0.255	0.255	0.255	0.255	0.255	1,532
2024-07-10	0.260	0.260	0.255	0.255	0.255	40,916
2024-07-09	0.260	0.260	0.260	0.260	0.260	0
2024-07-08	0.250	0.260	0.250	0.260	0.260	125,000
2024-07-05	0.275	0.275	0.275	0.275	0.275	6,450
2024-07-04	0.280	0.280	0.280	0.280	0.280	5,312
2024-07-03	0.280	0.280	0.280	0.280	0.280	268
2024-07-02	0.275	0.280	0.275	0.280	0.280	60,007
2024-06-28	0.280	0.280	0.280	0.280	0.280	207
2024-06-27	0.280	0.280	0.280	0.280	0.280	56,248
2024-06-26	0.310	0.310	0.280	0.280	0.280	404,049
2024-06-25	0.325	0.325	0.325	0.325	0.325	10,015
2024-06-24	0.310	0.310	0.310	0.310	0.310	40,007
2024-06-21	0.320	0.330	0.320	0.325	0.325	60,094
2024-06-20	0.310	0.310	0.310	0.310	0.310	15,230
2024-06-19	0.320	0.320	0.320	0.320	0.320	20,714
2024-06-18	0.315	0.315	0.315	0.315	0.315	5,520
2024-06-17	0.325	0.340	0.325	0.325	0.325	35,466
2024-06-14	0.340	0.340	0.340	0.340	0.340	0
2024-06-13	0.340	0.340	0.340	0.340	0.340	259
2024-06-12	0.340	0.340	0.340	0.340	0.340	0
2024-06-11	0.320	0.345	0.320	0.340	0.340	170,000
2024-06-07	0.330	0.330	0.315	0.330	0.330	212,502
2024-06-06	0.330	0.330	0.320	0.320	0.320	50,593
2024-06-05	0.330	0.330	0.330	0.330	0.330	0
2024-06-04	0.330	0.330	0.330	0.330	0.330	30,000
2024-06-03	0.330	0.335	0.330	0.330	0.330	150,487
2024-05-31	0.330	0.340	0.330	0.340	0.340	149,916
2024-05-30	0.330	0.335	0.330	0.335	0.335	28,450
2024-05-29	0.355	0.355	0.340	0.345	0.345	88,175
2024-05-28	0.350	0.360	0.350	0.355	0.355	154,505
2024-05-27	0.345	0.345	0.345	0.345	0.345	15
2024-05-24	0.345	0.345	0.340	0.345	0.345	191,300
2024-05-23	0.350	0.350	0.350	0.350	0.350	10,028
2024-05-22	0.350	0.370	0.350	0.370	0.370	32,234
2024-05-21	0.350	0.350	0.350	0.350	0.350	45,669
2024-05-20	0.350	0.350	0.350	0.350	0.350	16,838
2024-05-17	0.350	0.350	0.350	0.350	0.350	23,496
2024-05-16	0.350	0.350	0.350	0.350	0.350	18,861
2024-05-14	0.350	0.370	0.350	0.365	0.365	24,132

← NewerPage 10 of 21 · 1,232 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.