Hebei Construction Group Corporation Limited (HKG:1727)
Hong Kong · Delayed Price · Currency is HKD 0.2460
-0.0040 (-1.60%)
Jul 28, 2026, 1:19 PM HKT
HKG:1727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 3.31% | 2,000 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.22% | 12,000 |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.25 | 0.25 | -2.00% | 2,000 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 0.40% | 2,000 |
| Jul 22, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 7.79% | 31,000 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.67% | 229,000 |
| Jul 20, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -9.64% | 622,000 |
| Jul 17, 2026 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 4.62% | 31,500 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.39% | 6,500 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.39% | 17,500 |
| Jul 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.55% | 157,500 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 34,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 48,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.24% | 67,000 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.29% | 75,500 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.43% | 150,000 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 117,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.53% | 38,000 |
| Jun 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -5.62% | 19,000 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 9.69% | 70,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 29,000 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.44% | 147,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.29% | 14,500 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.35% | 8,000 |
| Jun 22, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 5.75% | 129,500 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.22% | 518,500 |
| Jun 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 82,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 30,000 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 84,500 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,500 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 51,500 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,500 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 776,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 7,500 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 72,000 |
| Jun 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.66% | 374,500 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.68% | 1,683,500 |
| May 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 41,000 |
| May 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 63,500 |
| May 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 70,000 |
| May 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 65,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| May 20, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 26,500 |
| May 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 62,000 |
| May 18, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 152,000 |
| May 15, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 62,500 |