Want to see HK:1727 full AI Analyst Report?
Hebei Construction Group Co. Ltd. Class H (1727) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 11,500 | 0.18 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -0.49% | 0 | 0.00 |
| Oct 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +0.00% | 7,500 | 0.12 |
| Oct 26, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | +5.64% | 36,500 | 0.58 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 108,000 | 1.76 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 460,500 | 8.50 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 41,500 | 0.77 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 57,500 | 1.09 |
| Oct 19, 2026 | 0.21 | 0.20 | 0.20 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | +2.46% | 5,000 | 0.09 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.40% | 39,500 | 0.60 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +2.97% | 38,000 | 0.58 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 110,000 | 1.71 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.41% | 118,000 | 1.89 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -7.11% | 140,500 | 2.32 |
| Oct 08, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +4.82% | 45,500 | 0.73 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.56% | 126,000 | 2.07 |
| Oct 06, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -0.41% | 69,000 | 1.14 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -0.81% | 0 | 0.00 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | +2.49% | 104,000 | 1.59 |
| Sep 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +4.78% | 73,500 | 1.14 |
| Sep 28, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.00% | 57,500 | 0.84 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.43% | 0 | 0.00 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +4.05% | 825,500 | 12.59 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.45% | 2,000 | 0.03 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.21% | 203,000 | 3.17 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | 195,000 | 3.11 |
| Sep 08, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.05% | 5,500 | 0.09 |
| Sep 07, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 97,000 | 1.57 |
| Sep 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 0 | 0.00 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.76% | 7,500 | 0.12 |
| Sep 02, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +1.79% | 55,500 | 0.75 |
| Sep 01, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.04% | 252,000 | 3.60 |
| Aug 31, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 58,000 | 0.83 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 24,500 | 0.24 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 0 | 0.00 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.51% | 8,000 | 0.08 |