Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.350	0.420	0.290	0.320	0.320	34,988,687
2024-11-05	0.310	0.340	0.300	0.320	0.320	1,405,000
2024-11-04	0.330	0.355	0.330	0.340	0.340	105,322
2024-11-01	0.305	0.315	0.295	0.315	0.315	131,665
2024-10-31	0.335	0.335	0.335	0.335	0.335	5,000
2024-10-30	0.335	0.335	0.335	0.335	0.335	10,330
2024-10-29	0.335	0.335	0.330	0.330	0.330	80,000
2024-10-28	0.345	0.345	0.335	0.335	0.335	55,295
2024-10-25	0.345	0.355	0.340	0.355	0.355	131,051
2024-10-24	0.310	0.360	0.310	0.345	0.345	325,534
2024-10-23	0.305	0.320	0.300	0.315	0.315	140,250
2024-10-22	0.275	0.320	0.275	0.310	0.310	260,646
2024-10-21	0.300	0.310	0.270	0.310	0.310	226,692
2024-10-18	0.305	0.305	0.290	0.300	0.300	100,000
2024-10-17	0.320	0.325	0.320	0.325	0.325	45,000
2024-10-16	0.320	0.320	0.320	0.320	0.320	1,904
2024-10-15	0.305	0.320	0.305	0.320	0.320	46,230
2024-10-14	0.355	0.355	0.345	0.345	0.345	335,000
2024-10-10	0.360	0.360	0.360	0.360	0.360	1,120
2024-10-09	0.315	0.370	0.315	0.360	0.360	140,607
2024-10-08	0.315	0.330	0.315	0.330	0.330	22,317
2024-10-07	0.360	0.375	0.360	0.370	0.370	555,602
2024-10-04	0.325	0.350	0.325	0.340	0.340	336,209
2024-10-03	0.305	0.330	0.300	0.330	0.330	191,283
2024-10-02	0.305	0.320	0.305	0.320	0.320	64,671
2024-09-30	0.330	0.330	0.330	0.330	0.330	1,332
2024-09-27	0.320	0.330	0.320	0.330	0.330	37,842
2024-09-26	0.315	0.320	0.315	0.320	0.320	80,819
2024-09-25	0.320	0.340	0.320	0.340	0.340	816,752
2024-09-24	0.340	0.340	0.340	0.340	0.340	107
2024-09-23	0.340	0.340	0.340	0.340	0.340	5,470
2024-09-20	0.335	0.335	0.335	0.335	0.335	445
2024-09-19	0.345	0.350	0.335	0.335	0.335	205,165
2024-09-17	0.335	0.345	0.335	0.345	0.345	60,357
2024-09-16	0.330	0.330	0.330	0.330	0.330	45,105
2024-09-13	0.330	0.370	0.315	0.360	0.360	227,250
2024-09-12	0.330	0.370	0.330	0.330	0.330	325,608
2024-09-11	0.370	0.370	0.360	0.360	0.360	58,996
2024-09-10	0.335	0.385	0.335	0.370	0.370	465,001
2024-09-09	0.315	0.330	0.300	0.330	0.330	257,801
2024-09-05	0.290	0.290	0.290	0.290	0.290	668
2024-09-04	0.270	0.290	0.270	0.290	0.290	77,675
2024-09-03	0.305	0.305	0.290	0.300	0.300	268,559
2024-09-02	0.350	0.350	0.310	0.310	0.310	265,000
2024-08-30	0.360	0.360	0.355	0.360	0.360	35,485
2024-08-29	0.360	0.360	0.360	0.360	0.360	396
2024-08-28	0.360	0.360	0.360	0.360	0.360	35,000
2024-08-27	0.360	0.360	0.360	0.360	0.360	37,507
2024-08-26	0.370	0.375	0.360	0.365	0.365	107,500
2024-08-23	0.370	0.375	0.370	0.375	0.375	70,162
2024-08-22	0.375	0.375	0.370	0.370	0.370	145,000
2024-08-21	0.370	0.370	0.360	0.360	0.360	100,482
2024-08-20	0.375	0.380	0.360	0.370	0.370	618,076
2024-08-19	0.360	0.360	0.360	0.360	0.360	1,367
2024-08-16	0.365	0.370	0.340	0.365	0.365	525,000
2024-08-15	0.345	0.365	0.345	0.365	0.365	140,138
2024-08-14	0.340	0.345	0.340	0.345	0.345	55,660
2024-08-13	0.325	0.325	0.315	0.315	0.315	225,055
2024-08-12	0.310	0.310	0.310	0.310	0.310	31,250
2024-08-09	0.330	0.330	0.330	0.330	0.330	89,026

← NewerPage 9 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.