Hevol Services Group Co. Limited (HKG:6093)
Hong Kong · Delayed Price · Currency is HKD 0.7200
+0.0200 (2.86%)
May 8, 2026, 3:38 PM HKT
Hevol Services Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 6,000 |
| May 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4,000 |
| May 6, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 10,000 |
| May 5, 2026 | 0.67 | 0.68 | 0.67 | 0.69 | 0.69 | - | 10,000 |
| May 4, 2026 | 0.68 | 0.68 | 0.64 | 0.69 | 0.69 | 1.47% | 6,000 |
| Apr 30, 2026 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 16,000 |
| Apr 29, 2026 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 10,000 |
| Apr 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 4,000 |
| Apr 27, 2026 | 0.70 | 0.71 | 0.65 | 0.71 | 0.71 | - | 32,000 |
| Apr 24, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 10,000 |
| Apr 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 22, 2026 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -5.33% | 8,000 |
| Apr 21, 2026 | 0.70 | 0.70 | 0.70 | 0.75 | 0.75 | 7.14% | 4,000 |
| Apr 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 4,000 |
| Apr 17, 2026 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 8.70% | 48,000 |
| Apr 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 6,000 |
| Apr 15, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 10,000 |
| Apr 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 8,000 |
| Apr 13, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 8,000 |
| Apr 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 1, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 6,000 |
| Mar 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,000 |
| Mar 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 4,000 |
| Mar 23, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -8.57% | 226,000 |
| Mar 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 6,000 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Mar 18, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 4,000 |
| Mar 17, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -5.48% | 8,000 |
| Mar 16, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 7.35% | 4,000 |
| Mar 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 2,000 |
| Mar 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 11, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 22,000 |
| Mar 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Mar 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 4,000 |
| Mar 6, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | - | 6,000 |
| Mar 5, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | - | 4,000 |
| Mar 4, 2026 | 0.70 | 0.71 | 0.64 | 0.68 | 0.68 | -1.45% | 12,000 |
| Mar 3, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 10,000 |
| Mar 2, 2026 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -4.23% | 14,000 |
| Feb 27, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | - | 28,000 |
| Feb 26, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 5.97% | 10,000 |
| Feb 25, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 12,000 |
| Feb 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.33% | 10,000 |