Hebei Construction Group Corporation Limited - 1727.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.37	0.37	0.37	0.38	0.36	304,000
January 13, 2026	0.38	0.38	0.38	0.38	0.37	164,500
January 12, 2026	0.39	0.39	0.39	0.39	0.37	119,000
January 09, 2026	0.37	0.39	0.39	0.39	0.37	95,500
January 08, 2026	0.37	0.39	0.39	0.39	0.37	4,000
January 07, 2026	0.39	0.39	0.39	0.39	0.38	13,000
January 06, 2026	0.39	0.39	0.39	0.41	0.38	36,000
January 05, 2026	0.39	0.39	0.39	0.39	0.38	111,500
January 02, 2026	0.37	0.38	0.38	0.39	0.36	330,500
December 31, 2025	0.39	0.38	0.38	0.39	0.38	67,500
December 30, 2025	0.39	0.38	0.38	0.39	0.38	34,000
December 29, 2025	0.39	0.39	0.39	0.39	0.39	0
December 24, 2025	0.39	0.39	0.39	0.39	0.39	0
December 23, 2025	0.39	0.39	0.39	0.39	0.39	0
December 22, 2025	0.39	0.39	0.39	0.39	0.39	44,500
December 19, 2025	0.38	0.38	0.38	0.39	0.37	341,000
December 18, 2025	0.4	0.38	0.38	0.4	0.38	40,000
December 17, 2025	0.39	0.38	0.38	0.42	0.37	277,500
December 16, 2025	0.39	0.38	0.38	0.39	0.36	748,500
December 15, 2025	0.4	0.4	0.4	0.4	0.4	0
December 12, 2025	0.4	0.4	0.4	0.4	0.4	159,000
December 11, 2025	0.4	0.4	0.4	0.41	0.39	270,000
December 10, 2025	0.41	0.4	0.4	0.41	0.4	144,500
December 09, 2025	0.41	0.41	0.41	0.42	0.41	446,500
December 08, 2025	0.42	0.41	0.41	0.42	0.4	23,500
December 05, 2025	0.42	0.41	0.41	0.42	0.4	152,500
December 04, 2025	0.43	0.41	0.41	0.43	0.41	49,500
December 03, 2025	0.42	0.42	0.42	0.42	0.42	45,500
December 02, 2025	0.42	0.41	0.41	0.42	0.41	41,000
December 01, 2025	0.41	0.42	0.42	0.42	0.41	112,000
November 28, 2025	0.42	0.42	0.42	0.43	0.41	58,000
November 27, 2025	0.41	0.42	0.42	0.42	0.41	77,000
November 26, 2025	0.41	0.43	0.43	0.43	0.41	7,000
November 25, 2025	0.43	0.43	0.43	0.43	0.41	47,500
November 24, 2025	0.42	0.42	0.42	0.42	0.41	144,000
November 21, 2025	0.4	0.42	0.42	0.42	0.4	52,000
November 20, 2025	0.42	0.42	0.42	0.42	0.42	15,000
November 19, 2025	0.42	0.42	0.42	0.44	0.41	23,000
November 18, 2025	0.41	0.41	0.41	0.41	0.41	24,000
November 17, 2025	0.44	0.41	0.41	0.44	0.41	4,500
November 14, 2025	0.42	0.42	0.42	0.42	0.42	0
November 13, 2025	0.43	0.42	0.42	0.43	0.42	21,000
November 12, 2025	0.42	0.42	0.42	0.43	0.42	279,500
November 11, 2025	0.42	0.43	0.43	0.43	0.42	146,500
November 10, 2025	0.44	0.42	0.42	0.44	0.41	146,500
November 07, 2025	0.49	0.42	0.42	0.49	0.42	74,500
November 06, 2025	0.42	0.43	0.43	0.43	0.42	11,000
November 05, 2025	0.46	0.43	0.43	0.46	0.42	219,500
November 04, 2025	0.43	0.43	0.43	0.46	0.43	63,000
November 03, 2025	0.43	0.43	0.43	0.43	0.42	61,500
October 31, 2025	0.45	0.43	0.43	0.49	0.4	706,500
October 30, 2025	0.44	0.44	0.44	0.45	0.4	282,500
October 28, 2025	0.46	0.45	0.45	0.46	0.45	36,500
October 27, 2025	0.47	0.46	0.46	0.47	0.45	54,000
October 24, 2025	0.44	0.45	0.45	0.46	0.44	38,500
October 23, 2025	0.44	0.46	0.46	0.46	0.44	57,000
October 22, 2025	0.45	0.45	0.45	0.46	0.45	106,000
October 21, 2025	0.46	0.45	0.45	0.55	0.45	199,000
October 20, 2025	0.46	0.44	0.44	0.46	0.43	131,500
October 17, 2025	0.45	0.43	0.43	0.45	0.43	84,500

Hebei Construction Group Corporation Limited (1727.HK) HKSE