Herbs Generation Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.860 | 1.880 | 1.840 | 1.880 | 1.734 | 72,000 |
| 2025-05-07 | 1.880 | 1.890 | 1.860 | 1.870 | 1.725 | 245,600 |
| 2025-05-06 | 1.830 | 1.900 | 1.800 | 1.880 | 1.734 | 742,400 |
| 2025-05-02 | 1.800 | 1.830 | 1.800 | 1.820 | 1.679 | 102,400 |
| 2025-04-30 | 1.800 | 1.800 | 1.780 | 1.800 | 1.660 | 48,800 |
| 2025-04-29 | 1.830 | 1.830 | 1.800 | 1.820 | 1.679 | 36,000 |
| 2025-04-28 | 1.780 | 1.830 | 1.780 | 1.820 | 1.679 | 137,600 |
| 2025-04-25 | 1.760 | 1.820 | 1.750 | 1.800 | 1.660 | 122,400 |
| 2025-04-24 | 1.730 | 1.790 | 1.730 | 1.780 | 1.642 | 162,400 |
| 2025-04-23 | 1.720 | 1.790 | 1.720 | 1.780 | 1.642 | 123,200 |
| 2025-04-22 | 1.790 | 1.790 | 1.730 | 1.790 | 1.651 | 82,400 |
| 2025-04-17 | 1.770 | 1.820 | 1.760 | 1.790 | 1.651 | 470,400 |
| 2025-04-16 | 1.740 | 1.770 | 1.710 | 1.770 | 1.632 | 198,400 |
| 2025-04-15 | 1.730 | 1.740 | 1.700 | 1.740 | 1.605 | 89,600 |
| 2025-04-14 | 1.750 | 1.750 | 1.710 | 1.730 | 1.596 | 104,000 |
| 2025-04-11 | 1.690 | 1.780 | 1.680 | 1.750 | 1.614 | 153,600 |
| 2025-04-10 | 1.740 | 1.790 | 1.690 | 1.740 | 1.605 | 764,800 |
| 2025-04-09 | 1.650 | 1.750 | 1.640 | 1.740 | 1.605 | 216,800 |
| 2025-04-08 | 1.650 | 1.720 | 1.650 | 1.670 | 1.540 | 141,600 |
| 2025-04-07 | 1.760 | 1.760 | 1.650 | 1.650 | 1.522 | 708,800 |
| 2025-04-03 | 2.010 | 2.010 | 1.880 | 1.880 | 1.734 | 1,360,800 |
| 2025-04-02 | 1.830 | 2.010 | 1.830 | 2.010 | 1.854 | 2,586,400 |
| 2025-04-01 | 1.770 | 1.820 | 1.700 | 1.810 | 1.669 | 579,200 |
| 2025-03-31 | 1.740 | 1.740 | 1.640 | 1.660 | 1.531 | 80,800 |
| 2025-03-28 | 1.700 | 1.700 | 1.670 | 1.670 | 1.540 | 32,000 |
| 2025-03-27 | 1.690 | 1.690 | 1.650 | 1.690 | 1.559 | 98,400 |
| 2025-03-26 | 1.700 | 1.720 | 1.660 | 1.690 | 1.559 | 143,200 |
| 2025-03-25 | 1.710 | 1.710 | 1.650 | 1.700 | 1.568 | 254,400 |
| 2025-03-24 | 1.780 | 1.780 | 1.700 | 1.710 | 1.577 | 320,800 |
| 2025-03-21 | 1.760 | 1.840 | 1.760 | 1.780 | 1.642 | 115,200 |
| 2025-03-20 | 1.820 | 1.830 | 1.800 | 1.800 | 1.660 | 308,800 |
| 2025-03-19 | 1.760 | 1.840 | 1.750 | 1.820 | 1.679 | 598,400 |
| 2025-03-18 | 1.760 | 1.780 | 1.760 | 1.760 | 1.623 | 212,000 |
| 2025-03-17 | 1.770 | 1.800 | 1.750 | 1.760 | 1.623 | 196,000 |
| 2025-03-14 | 1.820 | 1.830 | 1.770 | 1.770 | 1.632 | 779,200 |
| 2025-03-13 | 1.830 | 1.830 | 1.800 | 1.820 | 1.679 | 88,000 |
| 2025-03-12 | 1.810 | 1.830 | 1.800 | 1.830 | 1.688 | 710,400 |
| 2025-03-11 | 1.840 | 1.860 | 1.830 | 1.850 | 1.706 | 363,200 |
| 2025-03-10 | 1.880 | 1.890 | 1.840 | 1.880 | 1.734 | 136,800 |
| 2025-03-07 | 1.920 | 1.920 | 1.870 | 1.880 | 1.734 | 260,800 |
| 2025-03-06 | 1.890 | 1.900 | 1.860 | 1.880 | 1.734 | 248,800 |
| 2025-03-05 | 1.860 | 1.890 | 1.860 | 1.890 | 1.743 | 173,600 |
| 2025-03-04 | 1.870 | 1.890 | 1.850 | 1.860 | 1.715 | 201,600 |
| 2025-03-03 | 1.920 | 1.920 | 1.870 | 1.870 | 1.725 | 209,600 |
| 2025-02-28 | 1.900 | 1.930 | 1.880 | 1.880 | 1.734 | 439,200 |
| 2025-02-27 | 1.930 | 1.940 | 1.900 | 1.900 | 1.752 | 606,400 |
| 2025-02-26 | 1.950 | 1.970 | 1.900 | 1.920 | 1.771 | 204,000 |
| 2025-02-25 | 1.930 | 1.980 | 1.880 | 1.930 | 1.780 | 498,400 |
| 2025-02-24 | 2.010 | 2.150 | 1.920 | 1.960 | 1.808 | 1,312,800 |
| 2025-02-21 | 1.930 | 2.060 | 1.910 | 2.030 | 1.872 | 1,123,600 |
| 2025-02-20 | 1.930 | 1.990 | 1.930 | 1.960 | 1.808 | 352,800 |
| 2025-02-19 | 1.960 | 1.970 | 1.930 | 1.950 | 1.798 | 387,200 |
| 2025-02-18 | 2.010 | 2.010 | 1.970 | 1.970 | 1.817 | 209,600 |
| 2025-02-17 | 2.000 | 2.070 | 1.980 | 2.010 | 1.854 | 348,800 |
| 2025-02-14 | 1.970 | 2.020 | 1.970 | 2.000 | 1.845 | 525,600 |
| 2025-02-13 | 2.000 | 2.030 | 1.970 | 1.970 | 1.817 | 424,000 |
| 2025-02-12 | 2.040 | 2.040 | 1.980 | 2.000 | 1.845 | 496,800 |
| 2025-02-11 | 2.060 | 2.060 | 2.000 | 2.000 | 1.845 | 396,800 |
| 2025-02-10 | 2.040 | 2.130 | 2.010 | 2.050 | 1.891 | 772,000 |
| 2025-02-07 | 2.030 | 2.070 | 2.000 | 2.040 | 1.882 | 727,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.