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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.26	0.25	0.25	0.26	0.25	395,735
December 03, 2025	0.28	0.26	0.26	0.29	0.26	550,000
December 02, 2025	0.27	0.29	0.29	0.29	0.27	70,618
December 01, 2025	0.29	0.29	0.29	0.29	0.29	10,165
November 28, 2025	0.26	0.29	0.29	0.29	0.25	361,078
November 27, 2025	0.28	0.28	0.28	0.3	0.28	200,000
November 26, 2025	0.27	0.32	0.32	0.32	0.27	75,092
November 25, 2025	0.32	0.32	0.32	0.32	0.32	5,458
November 24, 2025	0.32	0.32	0.32	0.32	0.32	5,000
November 21, 2025	0.31	0.33	0.33	0.34	0.3	905,157
November 20, 2025	0.34	0.34	0.34	0.35	0.34	220,766
November 19, 2025	0.34	0.35	0.35	0.36	0.32	865,000
November 18, 2025	0.36	0.36	0.36	0.39	0.36	920,032
November 17, 2025	0.36	0.35	0.35	0.36	0.34	309,500
November 14, 2025	0.37	0.37	0.37	0.37	0.37	0
November 13, 2025	0.37	0.37	0.37	0.37	0.37	55,022
November 12, 2025	0.37	0.37	0.37	0.37	0.37	67,239
November 11, 2025	0.36	0.37	0.37	0.38	0.36	50,272
November 10, 2025	0.39	0.37	0.37	0.39	0.37	137,156
November 07, 2025	0.37	0.39	0.39	0.39	0.35	160,000
November 06, 2025	0.31	0.37	0.37	0.38	0.31	400,307
November 05, 2025	0.36	0.38	0.38	0.38	0.36	55,891
November 04, 2025	0.37	0.36	0.36	0.39	0.36	585,000
November 03, 2025	0.43	0.39	0.39	0.43	0.39	16.06M
October 31, 2025	0.36	0.38	0.38	0.41	0.36	11.58M
October 30, 2025	0.39	0.36	0.36	0.43	0.33	7.7M
October 28, 2025	0.4	0.39	0.39	0.41	0.38	3.08M
October 27, 2025	0.35	0.4	0.4	0.45	0.32	10.69M
October 24, 2025	0.41	0.39	0.39	0.42	0.37	1.25M
October 23, 2025	0.44	0.43	0.43	0.45	0.42	655,197
October 22, 2025	0.46	0.46	0.46	0.5	0.46	5.62M
October 21, 2025	0.48	0.47	0.47	0.48	0.44	121,039
October 20, 2025	0.48	0.48	0.48	0.48	0.48	18,437
October 17, 2025	0.49	0.49	0.5	0.5	0.45	310,000
October 16, 2025	0.45	0.49	0.49	0.49	0.45	380,052
October 15, 2025	0.49	0.5	0.5	0.5	0.46	225,703
October 14, 2025	0.5	0.49	0.49	0.5	0.45	250,000
October 13, 2025	0.57	0.47	0.47	0.6	0.45	17.3M
October 10, 2025	0.5	0.53	0.53	0.54	0.5	236,480
October 09, 2025	0.61	0.57	0.57	0.61	0.5	1M
October 08, 2025	0.57	0.58	0.58	0.58	0.54	170,019
October 06, 2025	0.59	0.56	0.56	0.59	0.53	166,529
October 03, 2025	0.58	0.59	0.59	0.59	0.56	565,000
October 02, 2025	0.62	0.59	0.59	0.67	0.57	3.74M
September 30, 2025	0.65	0.59	0.59	0.7	0.56	2.28M
September 29, 2025	0.61	0.64	0.64	0.7	0.61	1.38M
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

Heng Tai Consumables Group Limited (0197.HK) HKSE