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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.61	0.57	0.57	0.61	0.54	121,000
August 11, 2025	0.53	0.57	0.57	0.6	0.53	313,000
August 08, 2025	0.54	0.55	0.55	0.58	0.53	142,000
August 07, 2025	0.53	0.52	0.52	0.54	0.52	39,000
August 06, 2025	0.52	0.54	0.54	0.54	0.51	170,000
August 05, 2025	0.51	0.54	0.54	0.54	0.51	101,500
August 04, 2025	0.55	0.54	0.54	0.56	0.51	54,500
August 01, 2025	0.56	0.54	0.54	0.57	0.52	52,000
July 31, 2025	0.53	0.52	0.52	0.55	0.5	397,500
July 30, 2025	0.57	0.55	0.55	0.57	0.52	47,000
July 29, 2025	0.53	0.54	0.54	0.55	0.51	294,000
July 28, 2025	0.59	0.55	0.55	0.6	0.54	287,000
July 25, 2025	0.59	0.59	0.59	0.59	0.55	96,000
July 24, 2025	0.56	0.59	0.59	0.61	0.53	649,500
July 23, 2025	0.61	0.58	0.58	0.65	0.57	2.83M
July 22, 2025	0.45	0.58	0.58	0.62	0.45	3.59M
July 21, 2025	0.45	0.45	0.45	0.46	0.45	466,500
July 18, 2025	0.45	0.45	0.45	0.46	0.44	313,500
July 17, 2025	0.47	0.45	0.45	0.47	0.44	275,000
July 16, 2025	0.44	0.43	0.43	0.45	0.43	259,500
July 15, 2025	0.44	0.43	0.43	0.45	0.43	44,500
July 14, 2025	0.45	0.45	0.45	0.45	0.44	91,000
July 11, 2025	0.45	0.45	0.45	0.45	0.44	99,500
July 10, 2025	0.45	0.45	0.45	0.45	0.44	277,000
July 09, 2025	0.43	0.45	0.45	0.45	0.43	446,000
July 08, 2025	0.43	0.43	0.43	0.44	0.42	498,000
July 07, 2025	0.42	0.43	0.43	0.44	0.42	136,000

Hebei Construction Group Corporation Limited (1727.HK) HKSE