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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.43	0.45	0.45	0.45	0.43	318,500
October 15, 2025	0.45	0.44	0.44	0.45	0.43	99,000
October 14, 2025	0.43	0.44	0.44	0.45	0.43	178,500
October 13, 2025	0.45	0.45	0.45	0.45	0.4	1.87M
October 10, 2025	0.46	0.47	0.47	0.47	0.46	133,500
October 09, 2025	0.46	0.47	0.47	0.47	0.46	95,000
October 08, 2025	0.46	0.47	0.47	0.47	0.45	136,000
October 06, 2025	0.47	0.47	0.47	0.48	0.47	58,500
October 03, 2025	0.47	0.47	0.47	0.47	0.47	12,000
October 02, 2025	0.47	0.47	0.47	0.48	0.47	84,759
September 30, 2025	0.46	0.47	0.47	0.47	0.46	86,500
September 29, 2025	0.47	0.46	0.46	0.47	0.46	131,500
September 26, 2025	0.48	0.47	0.47	0.48	0.47	6,000
September 25, 2025	0.48	0.47	0.47	0.48	0.47	1,000
September 24, 2025	0.49	0.48	0.48	0.49	0.47	62,000
September 23, 2025	0.49	0.48	0.48	0.49	0.48	32,000
September 22, 2025	0.48	0.49	0.49	0.49	0.48	23,500
September 19, 2025	0.49	0.49	0.49	0.49	0.49	0
September 18, 2025	0.48	0.49	0.49	0.49	0.48	204,000
September 17, 2025	0.49	0.48	0.48	0.5	0.45	405,000
September 16, 2025	0.49	0.5	0.5	0.5	0.49	11,000
September 15, 2025	0.51	0.49	0.49	0.51	0.49	40,000
September 12, 2025	0.5	0.5	0.5	0.5	0.5	55,000
September 11, 2025	0.48	0.5	0.5	0.5	0.48	109,000
September 10, 2025	0.48	0.49	0.49	0.49	0.48	87,500
September 09, 2025	0.49	0.49	0.49	0.49	0.48	271,500
September 08, 2025	0.49	0.49	0.49	0.49	0.49	176,000
September 05, 2025	0.5	0.49	0.49	0.5	0.48	528,500
September 04, 2025	0.5	0.51	0.51	0.51	0.49	157,500
September 03, 2025	0.5	0.5	0.5	0.51	0.48	150,000
September 02, 2025	0.53	0.51	0.51	0.54	0.5	231,000
September 01, 2025	0.51	0.52	0.52	0.53	0.51	231,000
August 29, 2025	0.52	0.53	0.53	0.54	0.52	20,000
August 28, 2025	0.55	0.54	0.54	0.55	0.52	115,000
August 27, 2025	0.53	0.55	0.55	0.58	0.52	248,000
August 26, 2025	0.55	0.54	0.54	0.58	0.53	130,500
August 25, 2025	0.57	0.56	0.56	0.6	0.54	229,500
August 22, 2025	0.53	0.54	0.54	0.59	0.53	90,500
August 21, 2025	0.57	0.53	0.53	0.58	0.5	1.02M
August 20, 2025	0.6	0.58	0.58	0.65	0.56	473,500
August 19, 2025	0.59	0.57	0.57	0.59	0.56	49,000
August 18, 2025	0.59	0.57	0.57	0.59	0.53	140,000
August 15, 2025	0.54	0.55	0.55	0.56	0.53	109,000
August 14, 2025	0.59	0.55	0.55	0.6	0.54	25,500
August 13, 2025	0.59	0.56	0.56	0.59	0.55	125,500

Hebei Construction Group Corporation Limited (1727.HK) HKSE