Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.050	0.052	0.048	0.052	1.040	2,179,759
2023-08-15	0.051	0.052	0.049	0.052	1.040	3,180,000
2023-08-14	0.046	0.054	0.046	0.051	1.020	1,151,736
2023-08-11	0.054	0.054	0.050	0.051	1.020	2,360,000
2023-08-10	0.047	0.047	0.046	0.047	0.940	1,456,469
2023-08-09	0.052	0.053	0.050	0.051	1.020	2,355,000
2023-08-08	0.054	0.054	0.049	0.053	1.060	4,636,219
2023-08-07	0.050	0.054	0.047	0.053	1.060	6,116,945
2023-08-04	0.044	0.052	0.042	0.050	1.000	10,345,055
2023-08-03	0.042	0.045	0.039	0.044	0.880	8,884,653
2023-08-02	0.036	0.043	0.036	0.041	0.820	3,395,263
2023-08-01	0.036	0.042	0.032	0.042	0.840	12,540,205
2023-07-31	0.028	0.037	0.028	0.037	0.740	3,517,205
2023-07-28	0.031	0.031	0.030	0.030	0.600	7,660,992
2023-07-27	0.030	0.032	0.030	0.032	0.640	637,964
2023-07-26	0.032	0.032	0.031	0.031	0.620	9,116,280
2023-07-25	0.031	0.032	0.031	0.032	0.640	447,881
2023-07-24	0.030	0.031	0.030	0.031	0.620	9,152,314
2023-07-21	0.030	0.032	0.030	0.031	0.620	2,708,268
2023-07-20	0.032	0.032	0.031	0.031	0.620	9,695,823
2023-07-19	0.030	0.032	0.030	0.031	0.620	7,585,000
2023-07-18	0.030	0.032	0.030	0.031	0.620	13,828,255
2023-07-14	0.030	0.032	0.030	0.032	0.640	1,321,589
2023-07-13	0.030	0.032	0.030	0.032	0.640	9,578,533
2023-07-12	0.032	0.032	0.030	0.032	0.640	2,072,470
2023-07-11	0.031	0.032	0.031	0.032	0.640	10,870,000
2023-07-10	0.032	0.033	0.031	0.032	0.640	3,390,000
2023-07-07	0.034	0.035	0.033	0.033	0.660	8,632,677
2023-07-06	0.031	0.036	0.031	0.035	0.700	3,959,768
2023-07-05	0.034	0.034	0.032	0.033	0.660	9,625,000
2023-07-04	0.031	0.035	0.031	0.033	0.660	2,399,410
2023-07-03	0.034	0.034	0.029	0.031	0.620	10,720,000
2023-06-30	0.028	0.033	0.028	0.031	0.620	5,710,000
2023-06-29	0.033	0.033	0.028	0.028	0.560	18,630,000
2023-06-28	0.037	0.037	0.034	0.034	0.680	5,424,037
2023-06-27	0.039	0.039	0.037	0.037	0.740	10,256,951
2023-06-26	0.040	0.041	0.039	0.040	0.800	1,595,067
2023-06-23	0.041	0.043	0.041	0.041	0.820	8,320,578
2023-06-21	0.041	0.041	0.040	0.040	0.800	1,160,000
2023-06-20	0.042	0.043	0.041	0.042	0.840	8,135,000
2023-06-19	0.042	0.043	0.042	0.043	0.860	150,012
2023-06-16	0.043	0.043	0.041	0.043	0.860	8,990,150
2023-06-15	0.043	0.044	0.041	0.043	0.860	513,261
2023-06-14	0.042	0.043	0.041	0.042	0.840	9,545,000
2023-06-13	0.043	0.043	0.043	0.043	0.860	250
2023-06-12	0.043	0.043	0.040	0.043	0.860	8,230,000
2023-06-09	0.041	0.044	0.041	0.041	0.820	813,370
2023-06-08	0.047	0.047	0.040	0.042	0.840	8,740,800
2023-06-07	0.044	0.046	0.043	0.045	0.900	1,024,526
2023-06-06	0.044	0.045	0.044	0.045	0.900	9,010,000
2023-06-05	0.041	0.046	0.040	0.045	0.900	75,228
2023-06-02	0.044	0.045	0.044	0.044	0.880	8,811,653
2023-06-01	0.042	0.045	0.042	0.045	0.900	162,979
2023-05-31	0.041	0.045	0.041	0.042	0.840	10,223,674
2023-05-30	0.041	0.043	0.041	0.042	0.840	9,413,307
2023-05-29	0.041	0.044	0.041	0.041	0.820	9,096,205
2023-05-25	0.043	0.044	0.040	0.040	0.800	80,000
2023-05-24	0.040	0.042	0.040	0.041	0.820	7,970,859
2023-05-23	0.040	0.040	0.040	0.040	0.800	22,990
2023-05-22	0.040	0.042	0.040	0.042	0.840	8,235,664

← NewerPage 14 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.