Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.295	0.295	0.290	0.290	0.290	21,409
2026-01-22	0.285	0.305	0.285	0.300	0.300	69,134
2026-01-21	0.280	0.285	0.260	0.285	0.285	2,029,500
2026-01-20	0.275	0.330	0.275	0.295	0.295	215,808
2026-01-19	0.270	0.295	0.270	0.295	0.295	3,571,009
2026-01-16	0.300	0.300	0.295	0.295	0.295	50,505
2026-01-15	0.300	0.300	0.300	0.300	0.300	41,000
2026-01-14	0.325	0.325	0.325	0.325	0.325	140,648
2026-01-13	0.305	0.320	0.305	0.320	0.320	247,623
2026-01-12	0.335	0.335	0.300	0.330	0.330	226,150
2026-01-09	0.345	0.345	0.315	0.335	0.335	196,253
2026-01-08	0.260	0.350	0.260	0.345	0.345	6,607,384
2026-01-07	0.280	0.280	0.275	0.275	0.275	60,250
2026-01-06	0.295	0.295	0.275	0.295	0.295	1,433
2026-01-05	0.290	0.300	0.285	0.300	0.300	452,624
2026-01-02	0.290	0.295	0.270	0.290	0.290	6,095,250
2025-12-31	0.265	0.300	0.265	0.295	0.295	490,645
2025-12-30	0.265	0.310	0.265	0.270	0.270	1,626,438
2025-12-29	0.255	0.275	0.250	0.250	0.250	6,673,247
2025-12-24	0.275	0.275	0.260	0.260	0.260	88,466
2025-12-23	0.249	0.295	0.249	0.265	0.265	258,222
2025-12-22	0.250	0.260	0.245	0.260	0.260	118,015
2025-12-19	0.246	0.248	0.246	0.248	0.248	50,000
2025-12-18	0.241	0.250	0.241	0.250	0.250	48,343
2025-12-17	0.241	0.255	0.241	0.255	0.255	53,187
2025-12-16	0.270	0.270	0.270	0.270	0.270	35,150
2025-12-15	0.240	0.270	0.240	0.270	0.270	69,828
2025-12-12	0.275	0.275	0.242	0.245	0.245	330,376
2025-12-11	0.285	0.285	0.285	0.285	0.285	30,000
2025-12-10	0.280	0.280	0.280	0.280	0.280	50,000
2025-12-09	0.280	0.280	0.280	0.280	0.280	5,000
2025-12-08	0.260	0.295	0.260	0.285	0.285	245,000
2025-12-05	0.248	0.265	0.248	0.260	0.260	85,533
2025-12-04	0.255	0.255	0.245	0.245	0.245	480,735
2025-12-03	0.275	0.290	0.255	0.260	0.260	540,000
2025-12-02	0.270	0.290	0.270	0.290	0.290	70,618
2025-12-01	0.290	0.290	0.290	0.290	0.290	10,165
2025-11-28	0.260	0.290	0.250	0.290	0.290	361,078
2025-11-27	0.285	0.300	0.275	0.275	0.275	165,000
2025-11-26	0.265	0.315	0.265	0.315	0.315	70,092
2025-11-25	0.320	0.320	0.320	0.320	0.320	5,458
2025-11-24	0.320	0.320	0.320	0.320	0.320	5,000
2025-11-21	0.305	0.340	0.295	0.325	0.325	900,157
2025-11-20	0.335	0.350	0.335	0.340	0.340	220,766
2025-11-19	0.340	0.355	0.315	0.350	0.350	860,000
2025-11-18	0.360	0.390	0.360	0.360	0.360	920,016
2025-11-17	0.355	0.360	0.335	0.350	0.350	304,500
2025-11-14	0.365	0.365	0.365	0.365	0.365	1,041
2025-11-13	0.365	0.365	0.365	0.365	0.365	55,022
2025-11-12	0.370	0.370	0.365	0.365	0.365	62,239
2025-11-11	0.360	0.375	0.360	0.365	0.365	45,272
2025-11-10	0.385	0.385	0.370	0.370	0.370	137,156
2025-11-07	0.365	0.390	0.350	0.390	0.390	155,000
2025-11-06	0.310	0.380	0.310	0.370	0.370	400,307
2025-11-05	0.360	0.380	0.355	0.375	0.375	50,891
2025-11-04	0.365	0.385	0.355	0.360	0.360	585,000
2025-11-03	0.430	0.430	0.385	0.390	0.390	16,066,090
2025-10-31	0.355	0.410	0.355	0.375	0.375	11,577,305
2025-10-30	0.385	0.430	0.330	0.355	0.355	7,657,110
2025-10-28	0.400	0.405	0.375	0.390	0.390	3,080,000

← NewerPage 4 of 5 · 246 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.