Heng Tai Consumables Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.545	0.545	0.545	0.545	0.545	0
2026-10-16	0.545	0.545	0.545	0.545	0.545	0
2026-10-15	0.545	0.545	0.545	0.545	0.545	0
2026-10-14	0.545	0.545	0.545	0.545	0.545	0
2026-10-13	0.545	0.545	0.545	0.545	0.545	0
2026-10-12	0.545	0.545	0.545	0.545	0.545	0
2026-10-09	0.545	0.545	0.545	0.545	0.545	0
2026-10-08	0.545	0.545	0.545	0.545	0.545	0
2026-10-07	0.545	0.545	0.545	0.545	0.545	0
2026-10-06	0.545	0.545	0.545	0.545	0.545	0
2026-10-05	0.545	0.545	0.545	0.545	0.545	0
2026-10-02	0.545	0.545	0.545	0.545	0.545	0
2026-09-30	0.485	0.545	0.485	0.545	0.545	55,000
2026-09-29	0.520	0.520	0.510	0.520	0.520	44,500
2026-09-28	0.520	0.525	0.505	0.525	0.525	140,018
2026-09-25	0.545	0.545	0.520	0.520	0.520	20,004
2026-09-24	0.540	0.540	0.535	0.535	0.535	90,000
2026-09-23	0.560	0.570	0.520	0.550	0.550	11,075,000
2026-09-22	0.480	0.620	0.480	0.580	0.580	2,026,339
2026-09-21	0.480	0.495	0.470	0.480	0.480	170,472
2026-09-18	0.470	0.490	0.470	0.470	0.470	60,000
2026-09-17	0.470	0.470	0.465	0.465	0.465	50,000
2026-09-16	0.470	0.470	0.465	0.465	0.465	50,000
2026-09-15	0.450	0.475	0.450	0.475	0.475	680,439
2026-09-14	0.460	0.500	0.460	0.460	0.460	3,441,665
2026-09-11	0.490	0.490	0.410	0.490	0.490	874
2026-09-10	0.490	0.490	0.465	0.490	0.490	1,950
2026-09-09	0.480	0.495	0.465	0.490	0.490	230,750
2026-09-08	0.500	0.500	0.475	0.480	0.480	755,000
2026-09-07	0.465	0.495	0.465	0.495	0.495	195,211
2026-09-04	0.515	0.515	0.460	0.460	0.460	75,083
2026-09-03	0.460	0.490	0.455	0.475	0.475	100,309
2026-09-02	0.465	0.465	0.455	0.455	0.455	90,157
2026-09-01	0.465	0.510	0.460	0.495	0.495	1,365,000
2026-08-31	0.500	0.520	0.465	0.500	0.500	708,444
2026-08-28	0.510	0.520	0.500	0.500	0.500	308,496
2026-08-27	0.390	0.550	0.385	0.510	0.510	28,705,004
2026-08-26	0.355	0.375	0.350	0.375	0.375	76,005
2026-08-25	0.375	0.400	0.375	0.400	0.400	45,288
2026-08-24	0.395	0.405	0.365	0.375	0.375	742,875
2026-08-21	0.350	0.395	0.345	0.395	0.395	1,017,010
2026-08-20	0.330	0.330	0.330	0.330	0.330	14,148
2026-08-19	0.340	0.340	0.330	0.330	0.330	1,810,068
2026-08-18	0.360	0.360	0.320	0.320	0.320	81,822
2026-08-17	0.305	0.370	0.305	0.360	0.360	985,005
2026-08-14	0.305	0.330	0.305	0.310	0.310	1,062,073
2026-08-13	0.305	0.315	0.305	0.305	0.305	85,009
2026-08-12	0.305	0.305	0.305	0.305	0.305	20,005
2026-08-11	0.305	0.305	0.305	0.305	0.305	10,862
2026-08-10	0.310	0.310	0.310	0.310	0.310	5,000
2026-08-07	0.310	0.315	0.310	0.315	0.315	16,913
2026-08-06	0.305	0.305	0.305	0.305	0.305	36,040
2026-08-05	0.310	0.310	0.310	0.310	0.310	10,189
2026-08-04	0.320	0.320	0.310	0.310	0.310	134,401
2026-08-03	0.320	0.340	0.310	0.320	0.320	482
2026-07-31	0.315	0.320	0.315	0.320	0.320	30,055
2026-07-30	0.380	0.380	0.300	0.335	0.335	386,782
2026-07-29	0.290	0.415	0.280	0.375	0.375	745,557
2026-07-28	0.290	0.300	0.290	0.300	0.300	10,000
2026-07-27	0.290	0.305	0.290	0.305	0.305	15,043

Page 1 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.