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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.17	0.18	0.18	0.19	0.17	365,541
July 03, 2025	0.17	0.17	0.17	0.17	0.17	5,002
July 02, 2025	0.17	0.17	0.17	0.17	0.17	235,108
June 30, 2025	0.18	0.18	0.18	0.18	0.18	25,563
June 27, 2025	0.18	0.18	0.18	0.18	0.18	270,381
June 26, 2025	0.18	0.18	0.18	0.18	0.18	0
June 25, 2025	0.18	0.18	0.18	0.18	0.18	0
June 24, 2025	0.18	0.18	0.18	0.18	0.17	307,513
June 23, 2025	0.2	0.2	0.2	0.2	0.2	0
June 20, 2025	0.2	0.2	0.2	0.2	0.2	0
June 19, 2025	0.2	0.2	0.2	0.2	0.2	161,348
June 18, 2025	0.2	0.2	0.2	0.2	0.2	0
June 17, 2025	0.2	0.2	0.2	0.2	0.2	51,980
June 16, 2025	0.25	0.21	0.21	0.25	0.2	265,000

Heng Tai Consumables Group Limited (0197.HK) HKSE