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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hebei Construction Group Corporation Limited (1727.HK) HKSE