7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,970.84

+508.92

+0.66%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Hebei Construction Group Corporation Limited (1727.HK)

0.200 -0.005 (-2.44%)

At close: October 30 at 1:29:53 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.192	0.204	0.192	0.200	0.200	11,500
Oct 29, 2026	0.205	0.205	0.205	0.205	0.205	-
Oct 28, 2026	0.205	0.205	0.205	0.205	0.205	-
Oct 27, 2026	0.206	0.206	0.192	0.206	0.206	7,500
Oct 26, 2026	0.195	0.207	0.192	0.206	0.206	36,500
Oct 23, 2026	0.199	0.199	0.195	0.195	0.195	108,000
Oct 22, 2026	0.201	0.203	0.199	0.199	0.199	460,500
Oct 21, 2026	0.204	0.204	0.202	0.202	0.202	41,500
Oct 20, 2026	0.204	0.209	0.202	0.204	0.204	57,500
Oct 16, 2026	0.202	0.202	0.202	0.208	0.208	5,000
Oct 15, 2026	0.208	0.203	0.203	0.203	0.203	39,500
Oct 14, 2026	0.210	0.218	0.208	0.208	0.208	38,000
Oct 13, 2026	0.207	0.209	0.202	0.202	0.202	110,000
Oct 12, 2026	0.225	0.225	0.206	0.210	0.210	118,000
Oct 9, 2026	0.240	0.245	0.221	0.222	0.222	140,500
Oct 8, 2026	0.228	0.242	0.219	0.239	0.239	45,500
Oct 7, 2026	0.244	0.244	0.215	0.228	0.228	126,000
Oct 6, 2026	0.217	0.244	0.214	0.244	0.244	69,000
Oct 5, 2026	0.245	0.245	0.245	0.245	0.245	-
Oct 2, 2026	0.247	0.247	0.247	0.247	0.247	-
Sep 30, 2026	0.213	0.247	0.213	0.247	0.247	104,000
Sep 29, 2026	0.230	0.245	0.230	0.241	0.241	73,500
Sep 28, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 25, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 24, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 23, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 22, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 21, 2026	0.212	0.231	0.212	0.230	0.230	57,500
Sep 18, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 17, 2026	0.230	0.230	0.230	0.230	0.230	-
Sep 16, 2026	0.231	0.231	0.231	0.231	0.231	-
Sep 15, 2026	0.221	0.231	0.210	0.231	0.231	825,500
Sep 14, 2026	0.231	0.222	0.220	0.222	0.222	2,000
Sep 11, 2026	0.226	0.230	0.220	0.221	0.221	203,000
Sep 10, 2026	0.226	0.226	0.226	0.226	0.226	-
Sep 9, 2026	0.228	0.234	0.226	0.226	0.226	195,000
Sep 8, 2026	0.220	0.231	0.220	0.231	0.231	5,500
Sep 7, 2026	0.222	0.222	0.220	0.222	0.222	97,000
Sep 4, 2026	0.222	0.222	0.222	0.222	0.222	-
Sep 3, 2026	0.223	0.223	0.223	0.223	0.223	7,500
Sep 2, 2026	0.222	0.227	0.222	0.227	0.227	55,500
Sep 1, 2026	0.227	0.235	0.223	0.223	0.223	252,000
Aug 31, 2026	0.226	0.249	0.226	0.230	0.230	58,000
Aug 28, 2026	0.235	0.235	0.235	0.235	0.235	-
Aug 27, 2026	0.226	0.235	0.226	0.235	0.235	24,500
Aug 26, 2026	0.240	0.240	0.240	0.240	0.240	-
Aug 25, 2026	0.240	0.240	0.240	0.240	0.240	-
Aug 24, 2026	0.245	0.245	0.245	0.245	0.245	8,000
Aug 21, 2026	0.226	0.245	0.226	0.239	0.239	83,000
Aug 20, 2026	0.225	0.226	0.225	0.226	0.226	10,500
Aug 19, 2026	0.235	0.235	0.235	0.235	0.235	-
Aug 18, 2026	0.230	0.230	0.230	0.230	0.230	-
Aug 17, 2026	0.230	0.230	0.230	0.230	0.230	-
Aug 14, 2026	0.244	0.244	0.228	0.230	0.230	11,000
Aug 13, 2026	0.229	0.245	0.225	0.244	0.244	8,000
Aug 12, 2026	0.239	0.239	0.239	0.239	0.239	-
Aug 11, 2026	0.230	0.239	0.226	0.239	0.239	281,500
Aug 10, 2026	0.238	0.270	0.232	0.240	0.240	47,000
Aug 7, 2026	0.241	0.265	0.229	0.237	0.237	28,500
Aug 6, 2026	0.250	0.250	0.229	0.229	0.229	76,000
Aug 5, 2026	0.230	0.230	0.229	0.230	0.230	6,000
Aug 4, 2026	0.239	0.239	0.239	0.239	0.239	-
Aug 3, 2026	0.245	0.245	0.245	0.245	0.245	-
Jul 31, 2026	0.245	0.245	0.245	0.245	0.245	-
Jul 30, 2026	0.246	0.246	0.246	0.246	0.246	-
Jul 29, 2026	0.246	0.246	0.246	0.246	0.246	-
Jul 28, 2026	0.255	0.255	0.255	0.250	0.250	2,000
Jul 27, 2026	0.245	0.260	0.242	0.242	0.242	12,000
Jul 24, 2026	0.245	0.245	0.245	0.245	0.245	-
Jul 23, 2026	0.250	0.250	0.250	0.250	0.250	-
Jul 22, 2026	0.236	0.280	0.236	0.249	0.249	31,000
Jul 21, 2026	0.226	0.237	0.226	0.231	0.231	229,000
Jul 20, 2026	0.275	0.275	0.225	0.225	0.225	622,000
Jul 17, 2026	0.249	0.249	0.249	0.249	0.249	-
Jul 16, 2026	0.238	0.238	0.238	0.238	0.238	-
Jul 15, 2026	0.227	0.238	0.227	0.238	0.238	6,500
Jul 14, 2026	0.241	0.241	0.226	0.228	0.228	17,500
Jul 13, 2026	0.234	0.241	0.230	0.241	0.241	157,500
Jul 10, 2026	0.240	0.240	0.235	0.235	0.235	34,000
Jul 9, 2026	0.241	0.241	0.240	0.240	0.240	48,000
Jul 8, 2026	0.246	0.248	0.238	0.246	0.246	67,000
Jul 7, 2026	0.245	0.260	0.235	0.236	0.236	75,500
Jul 6, 2026	0.242	0.247	0.232	0.233	0.233	150,000
Jul 3, 2026	0.250	0.255	0.239	0.249	0.249	117,000
Jul 2, 2026	0.248	0.248	0.248	0.248	0.248	-
Jun 30, 2026	0.230	0.249	0.230	0.235	0.235	19,000
Jun 29, 2026	0.249	0.249	0.249	0.249	0.249	-
Jun 26, 2026	0.228	0.228	0.227	0.227	0.227	29,000
Jun 25, 2026	0.255	0.255	0.228	0.228	0.228	147,000
Jun 24, 2026	0.226	0.229	0.226	0.229	0.229	14,500
Jun 23, 2026	0.246	0.247	0.246	0.247	0.247	8,000
Jun 22, 2026	0.226	0.255	0.226	0.239	0.239	129,500
Jun 18, 2026	0.240	0.247	0.226	0.226	0.226	518,500
Jun 17, 2026	0.241	0.241	0.241	0.241	0.241	-
Jun 16, 2026	0.240	0.240	0.240	0.240	0.240	30,000
Jun 15, 2026	0.240	0.250	0.240	0.250	0.250	84,500
Jun 12, 2026	0.248	0.249	0.248	0.249	0.249	17,500
Jun 11, 2026	0.249	0.249	0.249	0.249	0.249	-
Jun 10, 2026	0.248	0.248	0.248	0.248	0.248	-
Jun 9, 2026	0.248	0.249	0.248	0.249	0.249	50,500
Jun 8, 2026	0.249	0.249	0.249	0.249	0.249	-
Jun 5, 2026	0.238	0.250	0.238	0.250	0.250	776,000
Jun 4, 2026	0.237	0.240	0.237	0.240	0.240	7,500
Jun 3, 2026	0.255	0.255	0.250	0.250	0.250	72,000
Jun 2, 2026	0.255	0.265	0.245	0.255	0.255	374,500
Jun 1, 2026	0.280	0.280	0.246	0.246	0.246	1,683,500
May 29, 2026	0.285	0.285	0.275	0.285	0.285	41,000
May 28, 2026	0.275	0.285	0.275	0.285	0.285	63,500
May 27, 2026	0.275	0.295	0.275	0.295	0.295	70,000
May 26, 2026	0.280	0.290	0.280	0.280	0.280	65,000
May 22, 2026	0.295	0.295	0.295	0.295	0.295	-
May 21, 2026	0.295	0.295	0.295	0.295	0.295	-
May 20, 2026	0.280	0.300	0.280	0.300	0.300	26,500
May 19, 2026	0.285	0.300	0.285	0.290	0.290	62,000
May 18, 2026	0.300	0.310	0.285	0.285	0.285	152,000
May 15, 2026	0.300	0.305	0.300	0.305	0.305	62,500
May 14, 2026	0.305	0.305	0.300	0.305	0.305	47,000
May 13, 2026	0.305	0.305	0.305	0.305	0.305	500
May 12, 2026	0.305	0.305	0.305	0.305	0.305	-
May 11, 2026	0.300	0.305	0.300	0.305	0.305	109,500
May 8, 2026	0.330	0.330	0.300	0.300	0.300	38,500
May 7, 2026	0.295	0.310	0.295	0.310	0.310	10,500
May 6, 2026	0.310	0.315	0.300	0.315	0.315	7,000
May 5, 2026	0.315	0.340	0.315	0.315	0.315	171,500
May 4, 2026	0.315	0.315	0.290	0.310	0.310	27,500
Apr 30, 2026	0.300	0.330	0.300	0.315	0.315	34,500
Apr 29, 2026	0.305	0.315	0.315	0.315	0.315	11,500
Apr 28, 2026	0.315	0.315	0.315	0.315	0.315	-
Apr 27, 2026	0.315	0.315	0.315	0.315	0.315	-
Apr 24, 2026	0.290	0.295	0.290	0.290	0.290	123,500
Apr 23, 2026	0.300	0.315	0.290	0.290	0.290	263,500
Apr 22, 2026	0.320	0.335	0.320	0.320	0.320	30,000
Apr 21, 2026	0.320	0.320	0.320	0.320	0.320	-
Apr 20, 2026	0.295	0.320	0.295	0.320	0.320	174,500
Apr 17, 2026	0.290	0.325	0.285	0.325	0.325	139,500
Apr 16, 2026	0.330	0.330	0.280	0.305	0.305	132,000
Apr 15, 2026	0.330	0.315	0.315	0.315	0.315	29,500
Apr 14, 2026	0.315	0.315	0.315	0.315	0.315	-
Apr 13, 2026	0.320	0.330	0.315	0.315	0.315	17,000
Apr 10, 2026	0.285	0.310	0.280	0.310	0.310	205,000
Apr 9, 2026	0.300	0.310	0.285	0.305	0.305	177,000
Apr 8, 2026	0.330	0.380	0.300	0.320	0.320	211,500
Apr 2, 2026	0.320	0.335	0.305	0.330	0.330	11,000
Apr 1, 2026	0.305	0.330	0.305	0.320	0.320	207,500
Mar 31, 2026	0.320	0.345	0.310	0.320	0.320	253,500
Mar 30, 2026	0.320	0.345	0.320	0.345	0.345	214,000
Mar 27, 2026	0.340	0.340	0.340	0.340	0.340	172,000
Mar 26, 2026	0.340	0.340	0.340	0.340	0.340	-
Mar 25, 2026	0.360	0.360	0.305	0.340	0.340	1,620,500
Mar 24, 2026	0.380	0.380	0.350	0.380	0.380	240,500
Mar 23, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 20, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 19, 2026	0.380	0.380	0.365	0.380	0.380	45,500
Mar 18, 2026	0.380	0.380	0.370	0.380	0.380	47,000
Mar 17, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 16, 2026	0.375	0.375	0.375	0.375	0.375	-
Mar 13, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 12, 2026	0.385	0.390	0.370	0.380	0.380	85,000
Mar 11, 2026	0.385	0.405	0.385	0.395	0.395	147,000
Mar 10, 2026	0.380	0.385	0.380	0.385	0.385	147,000
Mar 9, 2026	0.405	0.405	0.370	0.385	0.385	201,500
Mar 6, 2026	0.385	0.390	0.385	0.390	0.390	127,000
Mar 5, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 4, 2026	0.370	0.395	0.365	0.370	0.370	90,500
Mar 3, 2026	0.385	0.385	0.380	0.380	0.380	41,500
Mar 2, 2026	0.370	0.415	0.360	0.395	0.395	39,000
Feb 27, 2026	0.390	0.390	0.390	0.390	0.390	-
Feb 26, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 25, 2026	0.385	0.395	0.380	0.395	0.395	100,500
Feb 24, 2026	0.410	0.410	0.380	0.395	0.395	63,000
Feb 23, 2026	0.410	0.410	0.385	0.395	0.395	312,500
Feb 20, 2026	0.375	0.420	0.375	0.395	0.395	41,000
Feb 16, 2026	0.375	0.375	0.375	0.375	0.375	-
Feb 13, 2026	0.380	0.380	0.375	0.375	0.375	73,000
Feb 12, 2026	0.390	0.390	0.385	0.390	0.390	96,500
Feb 11, 2026	0.380	0.430	0.375	0.390	0.390	105,500
Feb 10, 2026	0.375	0.375	0.375	0.375	0.375	74,000
Feb 9, 2026	0.370	0.370	0.370	0.370	0.370	-
Feb 6, 2026	0.370	0.370	0.355	0.365	0.365	1,000
Feb 5, 2026	0.365	0.365	0.365	0.365	0.365	-
Feb 4, 2026	0.355	0.375	0.350	0.370	0.370	92,500
Feb 3, 2026	0.360	0.365	0.355	0.365	0.365	246,500
Feb 2, 2026	0.355	0.375	0.340	0.365	0.365	204,500
Jan 30, 2026	0.380	0.380	0.355	0.375	0.375	2,500
Jan 29, 2026	0.380	0.390	0.350	0.365	0.365	411,000
Jan 28, 2026	0.350	0.365	0.350	0.365	0.365	297,500
Jan 27, 2026	0.355	0.370	0.355	0.365	0.365	14,000
Jan 26, 2026	0.355	0.360	0.355	0.360	0.360	32,500
Jan 23, 2026	0.360	0.360	0.360	0.360	0.360	-
Jan 22, 2026	0.370	0.370	0.330	0.360	0.360	398,000
Jan 21, 2026	0.370	0.375	0.370	0.370	0.370	10,500
Jan 20, 2026	0.375	0.375	0.365	0.375	0.375	25,500
Jan 19, 2026	0.380	0.380	0.360	0.365	0.365	3,500
Jan 16, 2026	0.380	0.380	0.365	0.365	0.365	10,000
Jan 15, 2026	0.365	0.375	0.360	0.365	0.365	313,700
Jan 14, 2026	0.365	0.375	0.360	0.365	0.365	304,000
Jan 13, 2026	0.375	0.375	0.370	0.375	0.375	164,500
Jan 12, 2026	0.390	0.390	0.370	0.385	0.385	119,000
Jan 9, 2026	0.370	0.385	0.370	0.385	0.385	95,500
Jan 8, 2026	0.370	0.385	0.370	0.385	0.385	4,000
Jan 7, 2026	0.390	0.390	0.380	0.385	0.385	13,000
Jan 6, 2026	0.385	0.405	0.380	0.385	0.385	36,000
Jan 5, 2026	0.385	0.390	0.380	0.385	0.385	111,500
Jan 2, 2026	0.370	0.385	0.360	0.375	0.375	323,000
Dec 31, 2025	0.380	0.380	0.380	0.380	0.380	-
Dec 30, 2025	0.385	0.385	0.375	0.375	0.375	28,000
Dec 29, 2025	0.385	0.385	0.385	0.385	0.385	-
Dec 24, 2025	0.385	0.385	0.385	0.385	0.385	-
Dec 23, 2025	0.385	0.385	0.385	0.385	0.385	-
Dec 22, 2025	0.390	0.390	0.385	0.385	0.385	51,000
Dec 19, 2025	0.375	0.385	0.370	0.380	0.380	340,500
Dec 18, 2025	0.395	0.395	0.380	0.380	0.380	40,000
Dec 17, 2025	0.390	0.420	0.365	0.380	0.380	277,500
Dec 16, 2025	0.390	0.390	0.360	0.380	0.380	743,500
Dec 15, 2025	0.395	0.395	0.395	0.395	0.395	-
Dec 12, 2025	0.395	0.400	0.395	0.400	0.400	159,000
Dec 11, 2025	0.395	0.405	0.390	0.395	0.395	268,000
Dec 10, 2025	0.405	0.405	0.400	0.400	0.400	134,500
Dec 9, 2025	0.410	0.415	0.405	0.410	0.410	446,500
Dec 8, 2025	0.415	0.420	0.400	0.410	0.410	23,000
Dec 5, 2025	0.415	0.415	0.400	0.410	0.410	151,000
Dec 4, 2025	0.425	0.425	0.405	0.410	0.410	57,000
Dec 3, 2025	0.415	0.415	0.415	0.415	0.415	-
Dec 2, 2025	0.415	0.415	0.410	0.410	0.410	40,500
Dec 1, 2025	0.405	0.415	0.405	0.415	0.415	112,000
Nov 28, 2025	0.415	0.425	0.405	0.420	0.420	58,000
Nov 27, 2025	0.410	0.420	0.405	0.415	0.415	77,000
Nov 26, 2025	0.425	0.425	0.425	0.425	0.425	-
Nov 25, 2025	0.430	0.430	0.410	0.425	0.425	28,000
Nov 24, 2025	0.415	0.420	0.405	0.420	0.420	144,000
Nov 21, 2025	0.400	0.420	0.400	0.420	0.420	52,000
Nov 20, 2025	0.420	0.420	0.420	0.420	0.420	-
Nov 19, 2025	0.415	0.435	0.410	0.420	0.420	22,500
Nov 18, 2025	0.410	0.410	0.405	0.405	0.405	24,000
Nov 17, 2025	0.440	0.440	0.410	0.410	0.410	4,000
Nov 14, 2025	0.420	0.420	0.420	0.420	0.420	-
Nov 13, 2025	0.425	0.425	0.420	0.420	0.420	20,500
Nov 12, 2025	0.415	0.425	0.415	0.420	0.420	270,000
Nov 11, 2025	0.420	0.430	0.415	0.425	0.425	76,000
Nov 10, 2025	0.440	0.440	0.410	0.420	0.420	146,000
Nov 7, 2025	0.490	0.490	0.420	0.420	0.420	74,000
Nov 6, 2025	0.420	0.430	0.420	0.425	0.425	11,000
Nov 5, 2025	0.460	0.460	0.420	0.425	0.425	219,000
Nov 4, 2025	0.430	0.455	0.425	0.425	0.425	63,000
Nov 3, 2025	0.430	0.430	0.415	0.430	0.430	61,500
Oct 31, 2025	0.450	0.485	0.400	0.425	0.425	703,500
Oct 30, 2025	0.440	0.445	0.400	0.435	0.435	281,500

Mobilize your Website

View Site in Mobile | Classic

Share by: