Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HEBEI CONS (1727.HK)

0.420
-0.010
(-2.33%)
At close: May 2 at 3:59:25 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.4300.4350.4200.4200.420143,500
Apr 30, 20250.4400.4400.4250.4300.43052,500
Apr 29, 20250.4350.4400.4100.4300.43032,500
Apr 28, 20250.4400.4400.4050.4150.41515,500
Apr 25, 20250.4200.4350.4200.4250.425156,500
Apr 24, 20250.4150.4150.4100.4150.41538,000
Apr 23, 20250.4500.4500.4250.4300.430158,000
Apr 22, 20250.4200.4350.4150.4200.420164,500
Apr 17, 20250.4500.4500.4100.4450.44589,000
Apr 16, 20250.4600.4600.4100.4300.430270,500
Apr 15, 20250.4600.4600.4100.4300.43021,500
Apr 14, 20250.4350.4350.4000.4200.42068,000
Apr 11, 20250.4400.4450.4000.4200.42073,000
Apr 10, 20250.4450.4450.3800.3850.38563,500
Apr 9, 20250.4500.4500.3750.4050.40521,500
Apr 8, 20250.4000.4200.3850.4000.400306,000
Apr 7, 20250.4200.4300.3800.3900.390226,000
Apr 3, 20250.4350.4500.4250.4450.44598,500
Apr 2, 20250.4150.4800.4150.4600.46074,000
Apr 1, 20250.4550.4700.4350.4500.450212,000
Mar 31, 20250.4400.4850.4300.4550.455250,500
Mar 28, 20250.4250.4350.4150.4300.430110,500
Mar 27, 20250.4050.4300.4050.4300.43046,000
Mar 26, 20250.4150.4250.4100.4250.425119,500
Mar 25, 20250.4700.4850.3900.4100.4102,552,000
Mar 24, 20250.4550.4900.4500.4600.460219,500
Mar 21, 20250.4700.4700.4700.4700.470-
Mar 20, 20250.4750.4750.4650.4700.47091,500
Mar 19, 20250.4900.5000.4650.4750.475321,500
Mar 18, 20250.4900.5000.4600.4750.475165,500
Mar 17, 20250.4750.4900.4550.4800.48054,000
Mar 14, 20250.4800.4800.4550.4650.46527,000
Mar 13, 20250.4750.4750.4500.4750.47575,000
Mar 12, 20250.4700.4950.4600.4750.475110,000
Mar 11, 20250.4750.4750.4700.4700.47028,500
Mar 10, 20250.4550.4750.4300.4700.4701,100,500
Mar 7, 20250.5000.5100.4550.4600.4602,994,000
Mar 6, 20250.5300.5500.5000.5100.5102,809,500
Mar 5, 20250.5500.5600.5300.5500.550100,500
Mar 4, 20250.5300.5500.5300.5500.55027,000
Mar 3, 20250.5500.5500.5400.5500.55022,000
Feb 28, 20250.5500.5600.5200.5500.55098,000
Feb 27, 20250.5300.5600.5200.5500.55070,000
Feb 26, 20250.5400.5600.5200.5400.54085,500
Feb 25, 20250.5200.5400.5200.5300.53056,500
Feb 24, 20250.5500.5600.5200.5500.55056,500
Feb 21, 20250.5400.5800.5100.5400.540370,000
Feb 20, 20250.5200.5800.5200.5300.53053,500
Feb 19, 20250.5200.5400.5200.5300.530381,500
Feb 18, 20250.5500.5500.5200.5500.55050,500
Feb 17, 20250.5600.5800.5600.5600.56033,000
Feb 14, 20250.5400.5700.5200.5500.55072,500
Feb 13, 20250.5600.5700.5400.5400.54034,000
Feb 12, 20250.5800.5800.5500.5600.56086,500
Feb 11, 20250.5700.5700.5400.5600.56046,000
Feb 10, 20250.5200.5700.5200.5700.570207,000
Feb 7, 20250.5500.5600.5500.5500.55012,500
Feb 6, 20250.5800.5800.4900.5600.560269,000
Feb 5, 20250.5600.5600.5600.5600.560-
Feb 4, 20250.5800.5800.5300.5600.56089,500
Feb 3, 20250.5400.5700.5400.5600.56037,000
Jan 28, 20250.5300.5300.5300.5300.530-
Jan 27, 20250.5500.5500.5100.5200.520451,000
Jan 24, 20250.5500.5500.5300.5400.540553,000
Jan 23, 20250.5500.5700.5500.5600.56051,000
Jan 22, 20250.5700.5700.5500.5600.560115,500
Jan 21, 20250.5500.5700.5400.5700.570164,500
Jan 20, 20250.5600.5700.5500.5700.570309,000
Jan 17, 20250.5900.6100.5700.5800.580318,500
Jan 16, 20250.5900.6200.5700.6100.61061,000
Jan 15, 20250.5900.6500.5500.6200.620307,500
Jan 14, 20250.5900.5900.5700.5700.57017,000
Jan 13, 20250.5700.5900.5700.5900.59020,000
Jan 10, 20250.5700.5900.5700.5700.57016,000
Jan 9, 20250.5900.5900.5900.5900.590-
Jan 8, 20250.5700.5900.5600.5900.59031,500
Jan 7, 20250.5900.6000.5700.6000.600198,000
Jan 6, 20250.6000.6000.6000.6000.600-
Jan 3, 20250.6400.6400.5700.5900.590109,000
Jan 2, 20250.6500.6800.6500.6700.670163,500
Dec 31, 20240.6700.6700.6700.6700.670-
Dec 30, 20240.5800.6600.5800.6600.660138,500
Dec 27, 20240.5600.6100.5600.6000.600236,000
Dec 24, 20240.5900.5900.5900.5900.590-
Dec 23, 20240.5600.6200.5600.5900.59076,000
Dec 20, 20240.5500.5800.5500.5600.56088,000
Dec 19, 20240.5600.5700.5500.5600.56021,500
Dec 18, 20240.5500.5600.5500.5600.5601,000
Dec 17, 20240.5500.5600.5500.5600.56020,500
Dec 16, 20240.5500.5700.5500.5600.560119,000
Dec 13, 20240.5600.5600.5500.5500.550207,000
Dec 12, 20240.5700.6200.5600.5600.560121,000
Dec 11, 20240.5900.5900.5500.5600.56076,000
Dec 10, 20240.6200.6400.5600.5600.560116,500
Dec 9, 20240.6000.6000.5800.5800.58036,000
Dec 6, 20240.5800.6000.5600.5800.58098,000
Dec 5, 20240.6000.6300.5900.6100.61055,000
Dec 4, 20240.6200.6200.5800.6000.6003,000
Dec 3, 20240.6000.6500.5700.6000.60053,000
Dec 2, 20240.5700.6000.5700.6000.60024,000
Nov 29, 20240.5700.6000.5700.6000.60047,000
Nov 28, 20240.5600.6000.5600.6000.60051,500
Nov 27, 20240.5600.6000.5600.6000.60022,500
Nov 26, 20240.5800.6100.5600.6000.60013,000
Nov 25, 20240.5900.5900.5700.5800.58077,000
Nov 22, 20240.5900.6400.5700.5700.570130,500
Nov 21, 20240.6000.6300.5900.5900.590139,000
Nov 20, 20240.6500.6500.6000.6200.62053,000
Nov 19, 20240.6300.6300.6300.6300.630-
Nov 18, 20240.6500.6500.6000.6300.6304,500
Nov 15, 20240.6500.6500.6000.6100.6102,000
Nov 14, 20240.6500.6500.6000.6300.630174,000
Nov 13, 20240.6700.6700.6000.6200.620393,500
Nov 12, 20240.7000.7000.6100.6300.630225,000
Nov 11, 20240.6600.6600.6400.6600.66030,500
Nov 8, 20240.7100.7200.6600.6600.6605,500
Nov 7, 20240.6500.7100.6500.6600.66059,000
Nov 6, 20240.6300.6400.6200.6400.64070,000
Nov 5, 20240.6800.6900.6300.6500.650138,000
Nov 4, 20240.6600.6600.6500.6500.6502,500
Nov 1, 20240.6500.6800.6400.6300.63028,500
Oct 31, 20240.6600.6600.6600.6600.660-
Oct 30, 20240.7000.6700.6300.6600.660406,500
Oct 29, 20240.6900.7200.6200.6800.680272,000
Oct 28, 20240.6900.6900.6900.6900.690-
Oct 25, 20240.6900.6900.6900.6900.690-
Oct 24, 20240.6500.7200.5900.7000.70093,500
Oct 23, 20240.6500.7000.6100.6500.65058,000
Oct 22, 20240.6300.6300.5700.6300.63039,000
Oct 21, 20240.6300.6300.6200.6200.62029,500
Oct 18, 20240.6900.6900.6000.6200.620201,500
Oct 17, 20240.6500.7300.6000.6100.610130,500
Oct 16, 20240.6400.6400.6200.6300.63051,500
Oct 15, 20240.6800.6800.6100.6200.62043,000
Oct 14, 20240.6800.6800.6800.6800.680-
Oct 10, 20240.6200.6600.6200.6400.640129,500
Oct 9, 20240.6500.6900.6400.6600.660288,000
Oct 8, 20240.7300.7300.6600.6900.690353,500
Oct 7, 20240.7500.7500.7100.7300.730569,000
Oct 4, 20240.7400.7400.7000.7200.720624,500
Oct 3, 20240.7600.7600.6700.7200.7201,584,500
Oct 2, 20240.5600.7600.5500.7100.7102,295,000
Sep 30, 20240.5400.5800.5000.5500.550951,500
Sep 27, 20240.4900.5700.4900.5000.500488,000
Sep 26, 20240.4850.5100.4650.4850.48552,000
Sep 25, 20240.4900.5200.4500.4700.470263,000
Sep 24, 20240.4900.4900.4650.4900.490195,000
Sep 23, 20240.4900.5000.4650.4950.49574,500
Sep 20, 20240.4950.5000.4900.5000.50056,000
Sep 19, 20240.5000.5000.5000.5000.500-
Sep 17, 20240.4750.4800.4500.4800.48014,500
Sep 16, 20240.4750.4800.4500.4800.4806,500
Sep 13, 20240.4700.4750.4350.4750.475122,000
Sep 12, 20240.5200.5200.4650.4700.47035,500
Sep 11, 20240.5000.5400.4650.4900.490102,000
Sep 10, 20240.5100.5100.5100.5100.510-
Sep 9, 20240.4700.5700.4600.5200.52036,000
Sep 5, 20240.5100.5100.4700.4700.47011,000
Sep 4, 20240.5200.5200.5200.5200.520-
Sep 3, 20240.5200.5200.5200.5200.520-
Sep 2, 20240.5500.5600.5200.5200.52010,500
Aug 30, 20240.5200.5200.5100.5200.52026,000
Aug 29, 20240.5200.5200.5200.5200.520-
Aug 28, 20240.5000.5200.5000.5100.5105,500
Aug 27, 20240.5300.5300.4700.5100.5102,500
Aug 26, 20240.5000.5500.4600.4950.49518,500
Aug 23, 20240.5000.5800.4900.5000.50044,000
Aug 22, 20240.4600.5000.4600.5000.50032,000
Aug 21, 20240.4850.4900.4600.4900.49026,500
Aug 20, 20240.4900.4900.4900.4900.490-
Aug 19, 20240.4650.5000.4600.4900.49037,500
Aug 16, 20240.4400.4700.4500.4500.45046,000
Aug 15, 20240.4500.4550.4500.4500.450253,500
Aug 14, 20240.4500.4500.4500.4500.450-
Aug 13, 20240.4300.4300.4300.4300.43040,000
Aug 12, 20240.4500.5100.4250.4300.430158,500
Aug 9, 20240.4500.4500.4500.4500.45056,000
Aug 8, 20240.4650.4950.4450.4450.44524,500
Aug 7, 20240.4400.4500.4350.4500.450675,000
Aug 6, 20240.4700.4700.4550.4650.46555,500
Aug 5, 20240.4750.4750.4700.4700.47060,000
Aug 2, 20240.5000.5000.4800.4800.48011,000
Aug 1, 20240.4800.5400.4800.4800.48085,000
Jul 31, 20240.5000.5000.5000.5000.500-
Jul 30, 20240.5000.6000.4750.4950.495100,500
Jul 29, 20240.4900.4950.4750.4950.49558,500
Jul 26, 20240.4950.4950.4950.4950.4952,500
Jul 25, 20240.4750.5000.4750.5000.50019,000
Jul 24, 20240.5100.5100.5100.5100.510-
Jul 23, 20240.5100.5200.5000.5200.5208,000
Jul 22, 20240.5100.5100.5100.5100.510-
Jul 19, 20240.4850.5200.4850.5200.52046,000
Jul 18, 20240.5000.5000.4800.4900.4909,000
Jul 17, 20240.5000.5000.4850.5000.50032,000
Jul 16, 20240.5000.5000.5000.5000.500-
Jul 15, 20240.5100.5100.4950.5000.50067,500
Jul 12, 20240.5000.5100.4800.5000.50090,500
Jul 11, 20240.5200.5200.4700.4800.48066,500
Jul 10, 20240.5200.5200.5200.5200.520-
Jul 9, 20240.5200.5200.5200.5200.520-
Jul 8, 20240.4800.5300.4800.5200.52074,500
Jul 5, 20240.4950.5000.4750.4800.48022,000
Jul 4, 20240.5000.5200.5000.5000.500112,500
Jul 3, 20240.4800.5100.4800.4800.48085,000
Jul 2, 20240.5000.5000.5000.5000.50019,500
Jun 28, 20240.5000.5100.4800.5000.50061,500
Jun 27, 20240.5100.5100.5000.5000.500123,000
Jun 26, 20240.5300.5300.5000.5100.510146,000
Jun 25, 20240.5600.5600.5100.5300.53097,000
Jun 24, 20240.5600.5600.5000.5300.530276,000
Jun 21, 20240.5800.5800.5800.5800.580-
Jun 20, 20240.6100.6100.5700.5700.57022,500
Jun 19, 20240.6100.6100.5600.5900.59036,000
Jun 18, 20240.6100.6200.5800.5900.59021,000
Jun 17, 20240.5900.6300.5800.6100.61023,500
Jun 14, 20240.5700.5800.5700.5800.58043,000
Jun 13, 20240.5800.5800.5500.5800.58087,500
Jun 12, 20240.5900.5900.5900.5900.59011,000
Jun 11, 20240.5900.6000.5600.6000.60024,000
Jun 7, 20240.6000.6000.6000.6000.600-
Jun 6, 20240.5700.5800.5300.5700.570114,000
Jun 5, 20240.5900.6000.5700.5700.57024,500
Jun 4, 20240.6200.6100.5600.5900.59061,000
Jun 3, 20240.6100.6100.6100.6100.610-
May 31, 20240.6200.6300.6100.6100.61018,000
May 30, 20240.6100.6000.5800.6000.60019,000
May 29, 20240.6100.6400.5800.6100.61049,000
May 28, 20240.6100.6300.5700.5800.580320,000
May 27, 20240.5900.6500.5800.6000.600309,000
May 24, 20240.6200.6800.5800.6100.610143,000
May 23, 20240.6200.6200.5900.5900.590375,000
May 22, 20240.6200.6500.6200.6400.640375,000
May 21, 20240.6300.6600.6100.6200.620352,000
May 20, 20240.6000.6600.6000.6200.620421,500
May 17, 20240.5900.6200.5700.6000.600715,500
May 16, 20240.5800.5900.5600.5900.590402,000
May 14, 20240.5900.5900.5600.5600.560325,500
May 13, 20240.5400.5700.5300.5500.550599,500
May 10, 20240.5400.5500.5200.5300.530607,000
May 9, 20240.5400.5400.5200.5400.540508,500
May 8, 20240.5400.5400.5100.5400.540418,000
May 7, 20240.5300.5900.5300.5400.540503,000
May 6, 20240.5300.5300.5100.5300.530401,500
May 3, 20240.5300.5400.5100.5300.530154,500
May 2, 20240.5000.5600.5000.5400.540360,500

Related Tickers

1718.T Mikikogyo Co., Ltd.
5,300.00
-2.93%
 
1721.T COMSYS Holdings Corporation
3,211.00
+0.72%
 
1719.T Hazama Ando Corporation
1,419.00
+0.64%
 
1758.T Taiyo Kisokogyo Co.,Ltd.
1,770.00
+1.37%
 
1743.T Koatsu Kogyo Co.,Ltd.
1,316.00
-0.60%
 
1726.T Br. Holdings Corporation
332.00
-0.60%
 
1762.T Takamatsu Construction Group Co., Ltd.
2,901.00
-0.48%
 
1764.T Kudo Corporation
2,940.00
+0.03%
 
1716.T Dai-Ichi Cutter Kogyo k.k.
1,384.00
-0.14%
 
1768.T Sonec Corporation
835.00
-0.48%