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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.33	0.33	0.33	0.33	0.33	140,648
January 13, 2026	0.31	0.32	0.32	0.32	0.31	247,623
January 12, 2026	0.34	0.33	0.33	0.34	0.3	321,150
January 09, 2026	0.35	0.34	0.34	0.35	0.32	201,253
January 08, 2026	0.26	0.35	0.35	0.35	0.26	6.61M
January 07, 2026	0.28	0.28	0.28	0.28	0.28	75,250
January 06, 2026	0.3	0.3	0.3	0.3	0.3	0
January 05, 2026	0.29	0.3	0.3	0.3	0.28	452,624
January 02, 2026	0.29	0.29	0.29	0.3	0.27	6.1M
December 31, 2025	0.27	0.3	0.3	0.3	0.27	490,645
December 30, 2025	0.27	0.27	0.27	0.31	0.27	1.63M
December 29, 2025	0.26	0.25	0.25	0.28	0.25	6.67M
December 24, 2025	0.28	0.26	0.26	0.28	0.26	123,466
December 23, 2025	0.25	0.27	0.27	0.3	0.25	258,222
December 22, 2025	0.25	0.26	0.26	0.26	0.25	123,015
December 19, 2025	0.25	0.25	0.25	0.25	0.25	50,000
December 18, 2025	0.24	0.25	0.25	0.25	0.24	53,343
December 17, 2025	0.24	0.26	0.26	0.26	0.24	53,187
December 16, 2025	0.27	0.27	0.27	0.27	0.27	35,150
December 15, 2025	0.24	0.27	0.27	0.27	0.24	74,828
December 12, 2025	0.28	0.25	0.25	0.28	0.24	360,376
December 11, 2025	0.28	0.28	0.28	0.28	0.28	30,000
December 10, 2025	0.28	0.28	0.28	0.28	0.28	50,000
December 09, 2025	0.28	0.28	0.28	0.28	0.28	5,000
December 08, 2025	0.26	0.28	0.28	0.3	0.26	245,000
December 05, 2025	0.25	0.26	0.26	0.27	0.25	95,533
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

Heng Tai Consumables Group Limited (0197.HK) HKSE