China Nuclear Energy Technology Corporation Limited (HKG:0611)
Hong Kong · Delayed Price · Currency is HKD 0.4850
0.00 (0.00%)
Aug 1, 2025, 4:08 PM HKT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,188,000 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 8,518,000 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 4,888,000 |
| Jul 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 4,112,000 |
| Jul 28, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | -3.77% | 5,782,000 |
| Jul 25, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 8,914,000 |
| Jul 24, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 5.05% | 14,712,000 |
| Jul 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 13,022,000 |
| Jul 22, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 18,460,000 |
| Jul 21, 2025 | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | 10.84% | 24,392,000 |
| Jul 18, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,528,000 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 1,044,000 |
| Jul 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,234,000 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 3,546,000 |
| Jul 14, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 7,310,000 |
| Jul 11, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 3,008,000 |
| Jul 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 832,000 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,184,000 |
| Jul 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 2,474,000 |
| Jul 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,408,000 |
| Jul 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 206,000 |
| Jul 3, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 4,886,000 |
| Jul 2, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,568,000 |
| Jun 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 822,000 |
| Jun 27, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 3,170,000 |
| Jun 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,828,000 |
| Jun 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,764,000 |
| Jun 24, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 5,990,000 |
| Jun 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 444,000 |
| Jun 20, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 1,638,000 |
| Jun 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 1,426,000 |
| Jun 18, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 2,960,000 |
| Jun 17, 2025 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 7.79% | 9,358,000 |
| Jun 16, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,196,000 |
| Jun 13, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 2,778,000 |
| Jun 12, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 4,438,000 |
| Jun 11, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 2,792,000 |
| Jun 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 2,042,000 |
| Jun 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 2,400,000 |
| Jun 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 2,444,000 |
| Jun 5, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 4,510,000 |
| Jun 4, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 10,962,000 |
| Jun 3, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 3,206,000 |
| Jun 2, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.71% | 11,064,000 |
| May 30, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 6.25% | 20,440,000 |
| May 29, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 1.27% | 25,680,000 |
| May 28, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | - | 6,878,000 |
| May 27, 2025 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -12.22% | 13,018,000 |
| May 26, 2025 | 0.35 | 0.50 | 0.35 | 0.45 | 0.45 | 30.43% | 44,430,000 |
| May 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 502,000 |