Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.350	0.355	0.350	0.355	0.355	74,470
2024-05-10	0.375	0.375	0.350	0.350	0.350	185,137
2024-05-09	0.350	0.385	0.350	0.375	0.375	304,025
2024-05-08	0.350	0.360	0.345	0.350	0.350	230,235
2024-05-07	0.365	0.415	0.350	0.360	0.360	1,118,620
2024-05-06	0.355	0.370	0.350	0.365	0.365	251,519
2024-05-03	0.340	0.365	0.340	0.365	0.365	196,402
2024-05-02	0.350	0.350	0.340	0.340	0.340	439,637
2024-04-30	0.345	0.365	0.345	0.365	0.365	91,741
2024-04-29	0.315	0.340	0.315	0.335	0.335	3,682,134
2024-04-26	0.325	0.325	0.325	0.325	0.325	23,600
2024-04-25	0.325	0.325	0.325	0.325	0.325	134
2024-04-24	0.325	0.335	0.320	0.320	0.320	102,250
2024-04-23	0.345	0.345	0.345	0.345	0.345	105
2024-04-22	0.345	0.345	0.345	0.345	0.345	0
2024-04-19	0.340	0.345	0.340	0.345	0.345	35,578
2024-04-18	0.350	0.350	0.350	0.350	0.350	50,307
2024-04-17	0.340	0.355	0.335	0.355	0.355	154,472
2024-04-16	0.335	0.335	0.335	0.335	0.335	35,089
2024-04-15	0.345	0.345	0.345	0.345	0.345	26,590
2024-04-12	0.345	0.345	0.345	0.345	0.345	21,879
2024-04-11	0.320	0.350	0.320	0.345	0.345	130,675
2024-04-10	0.350	0.350	0.330	0.330	0.330	37,613
2024-04-09	0.350	0.350	0.350	0.350	0.350	25,230
2024-04-08	0.335	0.350	0.335	0.350	0.350	70,576
2024-04-05	0.335	0.335	0.335	0.335	0.335	937
2024-04-03	0.335	0.335	0.335	0.335	0.335	10,894
2024-04-02	0.365	0.365	0.365	0.365	0.365	1,056
2024-03-28	0.320	0.365	0.310	0.365	0.365	94,150
2024-03-27	0.340	0.340	0.335	0.335	0.335	25,000
2024-03-26	0.375	0.375	0.375	0.375	0.375	525
2024-03-25	0.355	0.380	0.355	0.375	0.375	35,000
2024-03-22	0.335	0.335	0.330	0.330	0.330	16,692
2024-03-21	0.365	0.365	0.365	0.365	0.365	549
2024-03-20	0.365	0.365	0.365	0.365	0.365	0
2024-03-19	0.360	0.365	0.360	0.365	0.365	15,055
2024-03-18	0.370	0.370	0.370	0.370	0.370	5,021
2024-03-15	0.330	0.375	0.330	0.375	0.375	11,335
2024-03-14	0.355	0.355	0.355	0.355	0.355	2,000
2024-03-13	0.355	0.355	0.355	0.355	0.355	15,005
2024-03-12	0.350	0.355	0.350	0.355	0.355	30,408
2024-03-11	0.360	0.380	0.355	0.380	0.380	190,000
2024-03-08	0.370	0.370	0.370	0.370	0.370	1,688
2024-03-07	0.385	0.385	0.370	0.370	0.370	15,000
2024-03-06	0.375	0.395	0.370	0.390	0.390	204,224
2024-03-05	0.365	0.365	0.355	0.355	0.355	124,967
2024-03-04	0.360	0.380	0.360	0.380	0.380	50,125
2024-03-01	0.350	0.375	0.340	0.365	0.365	675,000
2024-02-29	0.420	0.425	0.380	0.410	0.410	46,214
2024-02-28	0.435	0.445	0.390	0.410	0.410	184,578
2024-02-27	0.415	0.425	0.410	0.425	0.425	85,261
2024-02-26	0.385	0.415	0.385	0.415	0.415	72,909
2024-02-23	0.405	0.410	0.405	0.410	0.410	30,000
2024-02-22	0.405	0.415	0.405	0.415	0.415	40,105
2024-02-21	0.395	0.400	0.355	0.400	0.400	123,054
2024-02-20	0.410	0.410	0.410	0.410	0.410	110
2024-02-19	0.425	0.425	0.410	0.410	0.410	27,505
2024-02-16	0.425	0.425	0.425	0.425	0.425	3,063
2024-02-15	0.425	0.425	0.425	0.425	0.425	5,500
2024-02-14	0.405	0.405	0.390	0.390	0.390	25,133

← NewerPage 11 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.