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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.31	0.31	0.31	0.31	80,637
February 16, 2026	0.31	0.31	0.31	0.31	0.31	20,000
February 13, 2026	0.31	0.31	0.31	0.31	0.3	167,909
February 12, 2026	0.31	0.31	0.31	0.32	0.31	66,102
February 11, 2026	0.32	0.32	0.32	0.32	0.32	28,455
February 10, 2026	0.31	0.33	0.33	0.33	0.31	506,150
February 09, 2026	0.31	0.31	0.31	0.33	0.31	686,456
February 06, 2026	0.31	0.33	0.33	0.36	0.31	365,250
February 05, 2026	0.35	0.33	0.33	0.35	0.3	130,000
February 04, 2026	0.3	0.32	0.32	0.33	0.3	1.55M
February 03, 2026	0.28	0.31	0.31	0.33	0.28	210,661
February 02, 2026	0.29	0.27	0.27	0.29	0.27	62,222
January 30, 2026	0.3	0.3	0.3	0.3	0.28	358,692
January 29, 2026	0.28	0.28	0.28	0.28	0.28	28,563
January 28, 2026	0.28	0.28	0.28	0.28	0.28	111,566
January 27, 2026	0.29	0.3	0.3	0.3	0.29	10,313
January 26, 2026	0.28	0.29	0.29	0.29	0.28	20,198
January 23, 2026	0.3	0.29	0.29	0.3	0.29	69,134
January 22, 2026	0.28	0.3	0.3	0.31	0.28	69,134
January 21, 2026	0.28	0.28	0.28	0.28	0.26	2.03M
January 20, 2026	0.28	0.3	0.3	0.33	0.28	220,808
January 19, 2026	0.27	0.3	0.3	0.3	0.27	3.57M
January 16, 2026	0.3	0.3	0.3	0.3	0.3	50,505
January 15, 2026	0.3	0.3	0.3	0.3	0.3	41,000
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

Heng Tai Consumables Group Limited (0197.HK) HKSE