Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.350	0.450	0.315	0.395	0.395	10,689,000
2025-10-24	0.405	0.420	0.365	0.390	0.390	1,233,460
2025-10-23	0.435	0.450	0.415	0.430	0.430	655,197
2025-10-22	0.460	0.500	0.455	0.460	0.460	5,611,000
2025-10-21	0.480	0.480	0.440	0.465	0.465	121,039
2025-10-20	0.480	0.480	0.480	0.480	0.480	18,437
2025-10-17	0.485	0.495	0.450	0.490	0.490	310,000
2025-10-16	0.450	0.490	0.450	0.490	0.490	380,052
2025-10-15	0.490	0.500	0.460	0.500	0.500	220,703
2025-10-14	0.500	0.500	0.450	0.490	0.490	245,000
2025-10-13	0.570	0.600	0.450	0.470	0.470	17,300,000
2025-10-10	0.500	0.540	0.500	0.530	0.530	236,480
2025-10-09	0.610	0.610	0.500	0.570	0.570	995,453
2025-10-08	0.570	0.580	0.540	0.580	0.580	170,019
2025-10-06	0.590	0.590	0.530	0.560	0.560	166,529
2025-10-03	0.580	0.590	0.560	0.590	0.590	560,000
2025-10-02	0.620	0.670	0.570	0.590	0.590	3,735,080
2025-09-30	0.650	0.700	0.560	0.590	0.590	2,269,451
2025-09-29	0.610	0.700	0.610	0.640	0.640	1,368,875
2025-09-26	0.600	0.700	0.590	0.620	0.620	1,496,519
2025-09-25	0.485	0.640	0.485	0.610	0.610	2,043,979
2025-09-24	0.540	0.540	0.490	0.520	0.520	322,169
2025-09-23	0.570	0.580	0.520	0.540	0.540	1,440,500
2025-09-22	0.520	0.610	0.500	0.610	0.610	2,681,090
2025-09-19	0.440	0.610	0.440	0.510	0.510	3,106,362
2025-09-18	0.445	0.445	0.440	0.440	0.440	30,000
2025-09-17	0.415	0.455	0.405	0.440	0.440	682,012
2025-09-16	0.420	0.435	0.400	0.430	0.430	255,249
2025-09-15	0.420	0.475	0.415	0.445	0.445	4,991,741
2025-09-12	0.420	0.420	0.380	0.420	0.420	3,201,436
2025-09-11	0.405	0.410	0.405	0.405	0.405	189,732
2025-09-10	0.415	0.440	0.400	0.410	0.410	1,995,625
2025-09-09	0.390	0.415	0.380	0.405	0.405	395,555
2025-09-08	0.380	0.425	0.380	0.390	0.390	1,523,437
2025-09-05	0.350	0.385	0.330	0.370	0.370	2,675,299
2025-09-04	0.325	0.355	0.300	0.350	0.350	327,146
2025-09-03	0.330	0.330	0.310	0.315	0.315	465,112
2025-09-02	0.360	0.365	0.310	0.330	0.330	940,156
2025-09-01	0.350	0.385	0.310	0.350	0.350	1,080,168
2025-08-29	0.395	0.395	0.350	0.360	0.360	198,515
2025-08-28	0.410	0.410	0.390	0.390	0.390	95,488
2025-08-27	0.395	0.395	0.385	0.385	0.385	103,833
2025-08-26	0.400	0.405	0.385	0.390	0.390	102,993
2025-08-25	0.375	0.420	0.375	0.420	0.420	436,521
2025-08-22	0.385	0.385	0.365	0.365	0.365	45,732
2025-08-21	0.390	0.390	0.390	0.390	0.390	8
2025-08-20	0.395	0.395	0.395	0.395	0.395	82,500
2025-08-19	0.385	0.385	0.375	0.375	0.375	160,931
2025-08-18	0.380	0.415	0.380	0.385	0.385	197,298
2025-08-15	0.375	0.395	0.375	0.395	0.395	217,093
2025-08-14	0.395	0.395	0.375	0.375	0.375	431,794
2025-08-13	0.385	0.425	0.385	0.395	0.395	140,050
2025-08-12	0.400	0.400	0.385	0.385	0.385	230,000
2025-08-11	0.390	0.430	0.380	0.430	0.430	1,094,045
2025-08-08	0.370	0.370	0.370	0.370	0.370	25,000
2025-08-07	0.395	0.395	0.365	0.370	0.370	106,635
2025-08-06	0.395	0.395	0.395	0.395	0.395	45,000
2025-08-05	0.415	0.440	0.385	0.395	0.395	1,137,938
2025-08-04	0.355	0.415	0.355	0.415	0.415	2,267,379
2025-08-01	0.370	0.370	0.345	0.350	0.350	896,622

← NewerPage 5 of 21 · 1,231 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.