Hevol Services Group Co. Limited (HKG:6093)
Hong Kong · Delayed Price · Currency is HKD 0.6800
+0.1200 (21.43%)
Sep 25, 2026, 4:08 PM HKT
Hevol Services Group Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Sep 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 25, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 20.18% | 142,000 |
| Sep 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Sep 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Sep 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 17, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -11.11% | 16,000 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 14, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -12.50% | 10,000 |
| Sep 11, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 10, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 9, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 7.46% | 30,000 |
| Sep 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Sep 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 2, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | - | 192,000 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 134,000 |
| Aug 31, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 4,000 |
| Aug 28, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3.82% | 100,000 |
| Aug 27, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -5.07% | 120,000 |
| Aug 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 25, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 12,000 |
| Aug 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Aug 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Aug 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | 2,000 |
| Aug 13, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 52,000 |
| Aug 12, 2026 | 0.65 | 0.65 | 0.65 | 0.67 | 0.67 | -8.22% | 50,000 |
| Aug 11, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 40,000 |
| Aug 10, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 5, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 2,000 |
| Aug 4, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 3, 2026 | 0.78 | 0.78 | 0.71 | 0.76 | 0.76 | -6.79% | 32,000 |
| Jul 31, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 30, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 29, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 20,000 |
| Jul 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | - |
| Jul 27, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 24, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 4,000 |
| Jul 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |