Heng Tai Consumables Group Limited (0197.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:52PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.355 | 0.370 | 0.350 | 0.365 | 0.365 | 251,519 |
| 03 May 2024 | 0.340 | 0.365 | 0.340 | 0.365 | 0.365 | 196,402 |
| 02 May 2024 | 0.350 | 0.350 | 0.340 | 0.340 | 0.340 | 439,637 |
| 30 Apr 2024 | 0.345 | 0.365 | 0.345 | 0.365 | 0.365 | 91,741 |
| 29 Apr 2024 | 0.315 | 0.340 | 0.315 | 0.335 | 0.335 | 3,682,134 |
| 26 Apr 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 23,600 |
| 25 Apr 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 24 Apr 2024 | 0.325 | 0.335 | 0.320 | 0.320 | 0.320 | 102,250 |
| 23 Apr 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
| 22 Apr 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
| 19 Apr 2024 | 0.340 | 0.340 | 0.340 | 0.345 | 0.345 | 35,578 |
| 18 Apr 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 50,307 |
| 17 Apr 2024 | 0.340 | 0.355 | 0.335 | 0.355 | 0.355 | 154,472 |
| 16 Apr 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 35,089 |
| 15 Apr 2024 | 0.335 | 0.345 | 0.345 | 0.345 | 0.345 | 26,590 |
| 12 Apr 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 21,879 |
| 11 Apr 2024 | 0.320 | 0.350 | 0.320 | 0.345 | 0.345 | 130,675 |
| 10 Apr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
| 09 Apr 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
| 08 Apr 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 70,576 |
| 05 Apr 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
| 03 Apr 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
| 02 Apr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
| 28 Mar 2024 | 0.320 | 0.365 | 0.310 | 0.365 | 0.365 | 94,150 |
| 27 Mar 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
| 26 Mar 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
| 25 Mar 2024 | 0.355 | 0.380 | 0.355 | 0.375 | 0.375 | 35,000 |
| 22 Mar 2024 | 0.335 | 0.335 | 0.330 | 0.330 | 0.330 | 16,692 |
| 21 Mar 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
| 20 Mar 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
| 19 Mar 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
| 18 Mar 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
| 15 Mar 2024 | 0.330 | 0.375 | 0.330 | 0.375 | 0.375 | 11,335 |
| 14 Mar 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 13 Mar 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 12 Mar 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 30,408 |
| 11 Mar 2024 | 0.360 | 0.380 | 0.355 | 0.380 | 0.380 | 190,000 |
| 08 Mar 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
| 07 Mar 2024 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 15,000 |
| 06 Mar 2024 | 0.375 | 0.395 | 0.370 | 0.390 | 0.390 | 204,224 |
| 05 Mar 2024 | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | 124,967 |
| 04 Mar 2024 | 0.360 | 0.380 | 0.360 | 0.380 | 0.380 | 50,125 |
| 01 Mar 2024 | 0.350 | 0.375 | 0.340 | 0.365 | 0.365 | 675,000 |
| 29 Feb 2024 | 0.420 | 0.425 | 0.380 | 0.410 | 0.410 | 46,214 |
| 28 Feb 2024 | 0.435 | 0.445 | 0.390 | 0.410 | 0.410 | 184,578 |
| 27 Feb 2024 | 0.415 | 0.425 | 0.410 | 0.425 | 0.425 | 85,261 |
| 26 Feb 2024 | 0.385 | 0.415 | 0.385 | 0.415 | 0.415 | 72,909 |
| 23 Feb 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 30,000 |
| 22 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 21 Feb 2024 | 0.395 | 0.400 | 0.355 | 0.400 | 0.400 | 143,054 |
| 20 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
| 19 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
| 16 Feb 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 15 Feb 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 5,500 |
| 14 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 09 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 08 Feb 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 07 Feb 2024 | 0.355 | 0.445 | 0.335 | 0.445 | 0.445 | 59,373 |
| 06 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 05 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 02 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 01 Feb 2024 | 0.410 | 0.410 | 0.350 | 0.405 | 0.405 | 60,070 |
| 31 Jan 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 40,078 |
| 30 Jan 2024 | 0.350 | 0.410 | 0.350 | 0.400 | 0.400 | 121,070 |
| 29 Jan 2024 | 0.440 | 0.440 | 0.350 | 0.355 | 0.355 | 58,760 |
| 26 Jan 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
| 25 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
| 24 Jan 2024 | 0.420 | 0.460 | 0.420 | 0.455 | 0.455 | 20,188 |
| 23 Jan 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 22 Jan 2024 | 0.370 | 0.400 | 0.365 | 0.400 | 0.400 | 100,000 |
| 19 Jan 2024 | 0.330 | 0.365 | 0.330 | 0.365 | 0.365 | 10,884 |
| 18 Jan 2024 | 0.350 | 0.370 | 0.350 | 0.365 | 0.365 | 33,123 |
| 17 Jan 2024 | 0.325 | 0.370 | 0.325 | 0.370 | 0.370 | 60,000 |
| 16 Jan 2024 | 0.350 | 0.350 | 0.315 | 0.325 | 0.325 | 101,975 |
| 15 Jan 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 12 Jan 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 11 Jan 2024 | 0.335 | 0.445 | 0.335 | 0.440 | 0.440 | 1,022,512 |
| 10 Jan 2024 | 0.365 | 0.460 | 0.360 | 0.460 | 0.460 | 19,515 |
| 09 Jan 2024 | 0.325 | 0.475 | 0.325 | 0.470 | 0.470 | 1,101,447 |
| 08 Jan 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 856 |
| 05 Jan 2024 | 0.320 | 0.330 | 0.320 | 0.330 | 0.330 | 20,643 |
| 04 Jan 2024 | 0.305 | 0.330 | 0.305 | 0.330 | 0.330 | 2,777 |
| 03 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 1,384 |
| 02 Jan 2024 | 0.490 | 0.495 | 0.400 | 0.390 | 0.390 | 802 |
| 29 Dec 2023 | 0.400 | 0.495 | 0.400 | 0.400 | 0.400 | 41,400 |
| 28 Dec 2023 | 0.355 | 0.480 | 0.355 | 0.400 | 0.400 | 28,802 |
| 28 Dec 2023 | 1:20 Stock split | |||||
| 27 Dec 2023 | 0.420 | 0.520 | 0.420 | 0.440 | 0.440 | 8,137 |
| 22 Dec 2023 | 0.460 | 0.540 | 0.420 | 0.420 | 0.420 | 37,258 |
| 21 Dec 2023 | 0.460 | 0.500 | 0.460 | 0.460 | 0.460 | 116,115 |
| 20 Dec 2023 | 0.480 | 0.500 | 0.420 | 0.440 | 0.440 | 180,096 |
| 19 Dec 2023 | 0.460 | 0.520 | 0.460 | 0.500 | 0.500 | 11,652 |
| 18 Dec 2023 | 0.540 | 0.580 | 0.520 | 0.520 | 0.520 | 25,652 |
| 15 Dec 2023 | 0.560 | 0.580 | 0.500 | 0.560 | 0.560 | 771,601 |
| 14 Dec 2023 | 0.480 | 0.540 | 0.480 | 0.540 | 0.540 | 88,916 |
| 13 Dec 2023 | 0.540 | 0.560 | 0.480 | 0.480 | 0.480 | 307,950 |
| 12 Dec 2023 | 0.560 | 0.580 | 0.520 | 0.580 | 0.580 | 723,600 |
| 11 Dec 2023 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 08 Dec 2023 | 0.580 | 0.580 | 0.540 | 0.560 | 0.560 | 7,525 |
| 07 Dec 2023 | 0.640 | 0.640 | 0.560 | 0.560 | 0.560 | 16,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.