Heng Tai Consumables Group Limited - 0197.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.6	0.62	0.62	0.7	0.59	1.51M
September 25, 2025	0.49	0.61	0.61	0.64	0.49	2.04M
September 24, 2025	0.54	0.52	0.52	0.54	0.49	327,169
September 23, 2025	0.57	0.54	0.54	0.58	0.52	1.48M
September 22, 2025	0.52	0.61	0.61	0.61	0.5	2.68M
September 19, 2025	0.44	0.51	0.51	0.61	0.44	3.11M
September 18, 2025	0.45	0.44	0.44	0.45	0.44	30,000
September 17, 2025	0.42	0.44	0.44	0.46	0.41	687,012
September 16, 2025	0.42	0.43	0.43	0.44	0.4	255,249
September 15, 2025	0.42	0.45	0.45	0.48	0.42	5.06M
September 12, 2025	0.42	0.42	0.42	0.42	0.38	3.21M
September 11, 2025	0.41	0.41	0.41	0.41	0.41	189,732
September 10, 2025	0.42	0.41	0.41	0.44	0.4	2.12M
September 09, 2025	0.38	0.41	0.41	0.42	0.38	395,555
September 08, 2025	0.38	0.39	0.39	0.43	0.38	1.54M
September 05, 2025	0.35	0.37	0.37	0.39	0.33	2.68M
September 04, 2025	0.33	0.35	0.35	0.36	0.3	332,146
September 03, 2025	0.33	0.32	0.32	0.33	0.31	475,112
September 02, 2025	0.36	0.33	0.33	0.37	0.31	1.01M
September 01, 2025	0.35	0.35	0.35	0.39	0.31	1.09M
August 29, 2025	0.4	0.36	0.36	0.4	0.35	203,515
August 28, 2025	0.41	0.39	0.39	0.41	0.39	95,488
August 27, 2025	0.4	0.39	0.39	0.4	0.39	108,833
August 26, 2025	0.4	0.39	0.39	0.41	0.39	102,993
August 25, 2025	0.38	0.42	0.42	0.42	0.38	441,521
August 22, 2025	0.39	0.37	0.37	0.39	0.37	50,732
August 21, 2025	0.39	0.39	0.39	0.39	0.39	8
August 20, 2025	0.38	0.4	0.4	0.4	0.38	82,500
August 19, 2025	0.39	0.38	0.38	0.39	0.38	160,931
August 18, 2025	0.38	0.39	0.39	0.42	0.38	222,298
August 15, 2025	0.38	0.4	0.4	0.4	0.38	217,093
August 14, 2025	0.4	0.38	0.38	0.4	0.38	431,794
August 13, 2025	0.39	0.4	0.4	0.43	0.39	140,050
August 12, 2025	0.4	0.39	0.39	0.4	0.39	230,000
August 11, 2025	0.39	0.43	0.43	0.43	0.38	1.1M
August 08, 2025	0.37	0.37	0.37	0.37	0.37	25,000
August 07, 2025	0.4	0.37	0.37	0.4	0.37	106,635
August 06, 2025	0.4	0.4	0.4	0.4	0.4	45,000
August 05, 2025	0.42	0.4	0.4	0.44	0.39	1.14M
August 04, 2025	0.36	0.42	0.42	0.42	0.36	2.27M
August 01, 2025	0.37	0.35	0.35	0.37	0.35	966,622
July 31, 2025	0.38	0.35	0.35	0.38	0.32	948,627
July 30, 2025	0.31	0.31	0.31	0.35	0.3	625,144
July 29, 2025	0.3	0.28	0.28	0.3	0.28	226,595
July 28, 2025	0.26	0.3	0.3	0.3	0.26	155,425
July 25, 2025	0.29	0.31	0.31	0.31	0.29	312,975
July 24, 2025	0.32	0.29	0.29	0.32	0.29	190,503
July 23, 2025	0.33	0.32	0.32	0.33	0.32	215,175
July 22, 2025	0.37	0.34	0.34	0.37	0.33	711,220
July 21, 2025	0.33	0.34	0.34	0.38	0.32	2.97M
July 18, 2025	0.24	0.32	0.32	0.34	0.24	4.5M
July 17, 2025	0.21	0.24	0.24	0.25	0.21	2.24M
July 16, 2025	0.2	0.2	0.2	0.2	0.18	534,435
July 15, 2025	0.2	0.2	0.2	0.2	0.19	560,000
July 14, 2025	0.2	0.2	0.2	0.2	0.19	155,721
July 11, 2025	0.19	0.2	0.2	0.22	0.19	555,250
July 10, 2025	0.18	0.19	0.19	0.19	0.18	110,500
July 09, 2025	0.18	0.18	0.18	0.18	0.18	0
July 08, 2025	0.18	0.18	0.18	0.18	0.18	175,487
July 07, 2025	0.18	0.2	0.2	0.2	0.18	90,000

Heng Tai Consumables Group Limited (0197.HK) HKSE