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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.4	0.4	0.42	0.38	41,000
February 16, 2026	0.38	0.38	0.38	0.38	0.38	10,500
February 13, 2026	0.38	0.38	0.38	0.38	0.38	73,000
February 12, 2026	0.39	0.39	0.39	0.39	0.39	96,500
February 11, 2026	0.38	0.39	0.39	0.43	0.38	105,500
February 10, 2026	0.38	0.38	0.38	0.38	0.38	74,000
February 09, 2026	0.37	0.37	0.37	0.38	0.37	136,000
February 06, 2026	0.37	0.37	0.37	0.37	0.36	1,000
February 05, 2026	0.37	0.37	0.37	0.37	0.37	0
February 04, 2026	0.36	0.37	0.37	0.38	0.35	92,500
February 03, 2026	0.36	0.37	0.37	0.37	0.36	246,500
February 02, 2026	0.36	0.38	0.38	0.38	0.34	204,500
January 30, 2026	0.38	0.38	0.38	0.38	0.36	2,500
January 29, 2026	0.38	0.37	0.37	0.39	0.35	411,000
January 28, 2026	0.35	0.37	0.37	0.37	0.35	297,500
January 27, 2026	0.36	0.37	0.37	0.37	0.36	14,000
January 26, 2026	0.36	0.36	0.36	0.36	0.36	32,500
January 23, 2026	0.36	0.36	0.36	0.36	0.36	0
January 22, 2026	0.37	0.36	0.36	0.37	0.33	398,000
January 21, 2026	0.37	0.37	0.37	0.38	0.37	10,500
January 20, 2026	0.38	0.38	0.38	0.38	0.37	26,000
January 19, 2026	0.38	0.37	0.37	0.38	0.36	3,500
January 16, 2026	0.38	0.37	0.37	0.38	0.37	10,000
January 15, 2026	0.37	0.37	0.37	0.38	0.36	323,700
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

Hebei Construction Group Corporation Limited (1727.HK) HKSE