Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.405	0.405	0.405	0.405	0.405	1,000
2024-02-08	0.430	0.430	0.430	0.430	0.430	0
2024-02-07	0.355	0.445	0.335	0.445	0.445	59,373
2024-02-06	0.405	0.405	0.405	0.405	0.405	382
2024-02-05	0.405	0.405	0.405	0.405	0.405	0
2024-02-02	0.405	0.405	0.405	0.405	0.405	3,816
2024-02-01	0.410	0.410	0.350	0.405	0.405	60,070
2024-01-31	0.400	0.410	0.400	0.410	0.410	40,078
2024-01-30	0.350	0.410	0.350	0.400	0.400	121,070
2024-01-29	0.440	0.440	0.350	0.355	0.355	58,760
2024-01-26	0.445	0.445	0.445	0.445	0.445	24
2024-01-25	0.455	0.455	0.455	0.455	0.455	3,255
2024-01-24	0.420	0.460	0.420	0.455	0.455	20,188
2024-01-23	0.400	0.400	0.400	0.400	0.400	256
2024-01-22	0.370	0.400	0.365	0.400	0.400	100,000
2024-01-19	0.330	0.365	0.330	0.365	0.365	10,884
2024-01-18	0.350	0.370	0.350	0.365	0.365	33,123
2024-01-17	0.325	0.370	0.325	0.370	0.370	60,000
2024-01-16	0.350	0.350	0.315	0.325	0.325	101,975
2024-01-15	0.430	0.430	0.430	0.430	0.430	1,820,750
2024-01-12	0.440	0.440	0.440	0.440	0.440	3,789
2024-01-11	0.335	0.445	0.335	0.440	0.440	1,022,512
2024-01-10	0.365	0.460	0.360	0.460	0.460	19,515
2024-01-09	0.325	0.475	0.325	0.470	0.470	1,101,447
2024-01-08	0.320	0.320	0.320	0.320	0.320	856
2024-01-05	0.320	0.330	0.320	0.330	0.330	20,643
2024-01-04	0.305	0.330	0.305	0.330	0.330	2,777
2024-01-03	0.390	0.390	0.390	0.390	0.390	1,384
2024-01-02	0.490	0.495	0.390	0.390	0.390	802
2023-12-29	0.400	0.495	0.400	0.400	0.400	41,400
2023-12-28	0.355	0.480	0.355	0.400	0.400	28,802
2023-12-27	0.021	0.026	0.021	0.022	0.440	162,745
2023-12-22	0.023	0.027	0.021	0.021	0.420	745,175
2023-12-21	0.023	0.025	0.023	0.023	0.460	2,322,305
2023-12-20	0.024	0.025	0.021	0.022	0.440	3,601,933
2023-12-19	0.023	0.026	0.023	0.025	0.500	233,059
2023-12-18	0.027	0.029	0.026	0.026	0.520	513,042
2023-12-15	0.028	0.029	0.025	0.028	0.560	15,432,020
2023-12-14	0.024	0.027	0.024	0.027	0.540	1,778,326
2023-12-13	0.027	0.028	0.024	0.024	0.480	6,159,006
2023-12-12	0.028	0.029	0.026	0.029	0.580	14,472,000
2023-12-11	0.026	0.028	0.026	0.028	0.560	60,490
2023-12-08	0.029	0.029	0.027	0.028	0.560	150,509
2023-12-07	0.032	0.032	0.028	0.028	0.560	337,753
2023-12-06	0.030	0.031	0.030	0.031	0.620	473,162
2023-12-05	0.028	0.031	0.028	0.030	0.600	1,681,640
2023-12-04	0.029	0.030	0.028	0.030	0.600	1,780,102
2023-12-01	0.029	0.032	0.029	0.030	0.600	123,150
2023-11-30	0.030	0.031	0.028	0.029	0.580	358,156
2023-11-29	0.032	0.034	0.028	0.029	0.580	11,458,820
2023-11-28	0.037	0.037	0.035	0.035	0.700	1,190,131
2023-11-27	0.037	0.038	0.037	0.038	0.760	105,000
2023-11-24	0.038	0.039	0.036	0.036	0.720	970,000
2023-11-23	0.035	0.037	0.035	0.037	0.740	252,072
2023-11-22	0.033	0.036	0.033	0.035	0.700	1,616,631
2023-11-21	0.031	0.034	0.030	0.034	0.680	392,540
2023-11-20	0.031	0.034	0.029	0.033	0.660	3,010,176
2023-11-17	0.040	0.040	0.034	0.034	0.680	3,639,037
2023-11-16	0.040	0.040	0.035	0.035	0.700	990,775
2023-11-15	0.044	0.050	0.038	0.042	0.840	7,916,162

← NewerPage 12 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.