Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.280	0.300	0.280	0.300	0.300	20,000
2026-07-23	0.290	0.300	0.270	0.300	0.300	1,050,000
2026-07-22	0.295	0.305	0.295	0.305	0.305	21,107
2026-07-21	0.300	0.305	0.300	0.305	0.305	14,331
2026-07-20	0.300	0.350	0.300	0.335	0.335	181,142
2026-07-17	0.300	0.370	0.270	0.280	0.280	375,806
2026-07-16	0.290	0.340	0.290	0.310	0.310	165,262
2026-07-15	0.300	0.320	0.295	0.295	0.295	105,994
2026-07-14	0.330	0.330	0.310	0.310	0.310	55,000
2026-07-13	0.295	0.340	0.290	0.330	0.330	180,000
2026-07-10	0.320	0.320	0.320	0.320	0.320	60,000
2026-07-09	0.320	0.320	0.320	0.320	0.320	45,084
2026-07-08	0.320	0.320	0.295	0.320	0.320	105
2026-07-07	0.325	0.325	0.290	0.320	0.320	160,342
2026-07-06	0.290	0.320	0.290	0.320	0.320	60,000
2026-07-03	0.295	0.310	0.295	0.310	0.310	80,000
2026-07-02	0.315	0.370	0.270	0.295	0.295	1,680,076
2026-06-30	0.275	0.275	0.275	0.275	0.275	45,250
2026-06-29	0.265	0.295	0.265	0.285	0.285	135,000
2026-06-26	0.285	0.295	0.285	0.295	0.295	9,052
2026-06-25	0.315	0.320	0.315	0.320	0.320	4,035,111
2026-06-24	0.310	0.310	0.305	0.310	0.310	3,325,424
2026-06-23	0.285	0.325	0.265	0.315	0.315	770,743
2026-06-22	0.285	0.300	0.280	0.290	0.290	331,805
2026-06-18	0.300	0.300	0.285	0.300	0.300	4,500
2026-06-17	0.310	0.310	0.285	0.310	0.310	70
2026-06-16	0.315	0.320	0.310	0.310	0.310	155,161
2026-06-15	0.285	0.315	0.285	0.315	0.315	57,888
2026-06-12	0.315	0.315	0.310	0.310	0.310	11,237
2026-06-11	0.295	0.315	0.290	0.295	0.295	968
2026-06-10	0.295	0.295	0.295	0.295	0.295	113,102
2026-06-09	0.285	0.290	0.285	0.290	0.290	6,899
2026-06-08	0.315	0.315	0.300	0.300	0.300	75,000
2026-06-05	0.285	0.315	0.285	0.315	0.315	70,450
2026-06-04	0.300	0.305	0.285	0.285	0.285	570,621
2026-06-03	0.315	0.315	0.290	0.300	0.300	360,000
2026-06-02	0.315	0.315	0.315	0.315	0.315	235,055
2026-06-01	0.280	0.320	0.270	0.280	0.280	93
2026-05-29	0.280	0.280	0.280	0.280	0.280	20,651
2026-05-28	0.280	0.280	0.280	0.280	0.280	20,651
2026-05-27	0.285	0.285	0.275	0.280	0.280	2,541,032
2026-05-26	0.280	0.280	0.280	0.280	0.280	15,500
2026-05-22	0.270	0.280	0.270	0.280	0.280	5,000
2026-05-21	0.275	0.275	0.275	0.275	0.275	47,344
2026-05-20	0.280	0.280	0.280	0.280	0.280	0
2026-05-19	0.285	0.285	0.285	0.285	0.285	6,082
2026-05-18	0.275	0.285	0.275	0.285	0.285	20,551
2026-05-15	0.280	0.310	0.280	0.310	0.310	425,255
2026-05-14	0.290	0.290	0.260	0.265	0.265	287,640
2026-05-13	0.285	0.330	0.285	0.285	0.285	92
2026-05-12	0.295	0.295	0.285	0.285	0.285	134,523
2026-05-11	0.295	0.295	0.295	0.295	0.295	15,007
2026-05-08	0.270	0.300	0.270	0.295	0.295	3,436,551
2026-05-07	0.280	0.280	0.280	0.280	0.280	10,485
2026-05-06	0.300	0.300	0.300	0.300	0.300	305,000
2026-05-05	0.300	0.300	0.285	0.300	0.300	1,826
2026-05-04	0.295	0.300	0.295	0.300	0.300	135,167
2026-04-30	0.260	0.290	0.260	0.290	0.290	46,750
2026-04-29	0.275	0.285	0.270	0.285	0.285	140,002
2026-04-28	0.285	0.300	0.265	0.285	0.285	1,634

← NewerPage 2 of 3 · 125 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.