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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Heng Tai Consumables Group Limited (0197.HK) HKSE