Hevol Services Group Co. Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06093 | 2019-07-12 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 2 | 0.720 | 0.660 | 0.800 | 19,680 | 0.720 | 0.660 | 0.800 | 0.700 | 0.720 | 28,000 | 0.7029 | -4.00% |
| 2026-01-30 | 0 | 21 | 0.750 | 0.700 | 0.800 | 345,760 | 0.750 | 0.700 | 0.800 | 0.660 | 0.800 | 474,000 | 0.7295 | -1.32% |
| 2025-12-31 | 0 | 21 | 0.760 | 0.760 | - | 309,120 | 0.760 | 0.760 | - | 0.620 | 0.860 | 440,000 | 0.7025 | 1.33% |
| 2025-11-28 | 0 | 20 | 0.750 | 0.700 | 0.900 | 760,500 | 0.750 | 0.700 | 0.900 | 0.590 | 0.780 | 1,128,000 | 0.6742 | 10.29% |
| 2025-10-31 | 0 | 20 | 0.680 | 0.650 | - | 730,700 | 0.680 | 0.650 | - | 0.540 | 0.790 | 1,146,000 | 0.6376 | -13.92% |
| 2025-09-30 | 0 | 22 | 0.790 | 0.750 | 0.790 | 994,420 | 0.790 | 0.750 | 0.790 | 0.600 | 0.860 | 1,402,000 | 0.7093 | -1.25% |
| 2025-08-29 | 0 | 21 | 0.800 | 0.620 | 0.800 | 993,700 | 0.800 | 0.620 | 0.800 | 0.700 | 1.030 | 1,088,000 | 0.9133 | -20.00% |
| 2025-07-31 | 0 | 22 | 1.000 | 0.940 | 1.000 | 616,020 | 1.000 | 0.940 | 1.000 | 0.140 | 1.310 | 556,000 | 1.1079 | -23.66% |
| 2025-06-30 | 0 | 21 | 1.310 | 1.300 | 1.310 | 618,420 | 1.310 | 1.300 | 1.310 | 1.300 | 1.360 | 466,000 | 1.3271 | -2.24% |
| 2025-05-30 | 0 | 20 | 1.340 | 1.320 | 1.370 | 347,420 | 1.340 | 1.320 | 1.370 | 1.310 | 1.360 | 260,000 | 1.3362 | -1.47% |
| 2025-04-30 | 0 | 19 | 1.360 | 1.320 | 1.360 | 521,900 | 1.360 | 1.320 | 1.360 | 1.310 | 1.370 | 392,000 | 1.3314 | 2.26% |
| 2025-03-31 | 0 | 21 | 1.330 | 1.330 | 1.340 | 1,655,180 | 1.330 | 1.330 | 1.340 | 0.520 | 1.850 | 1,134,000 | 1.4596 | -2.21% |
| 2025-02-28 | 0 | 20 | 1.360 | 1.340 | 1.360 | 365,200 | 1.360 | 1.340 | 1.360 | 1.330 | 1.380 | 270,000 | 1.3526 | -2.86% |
| 2025-01-28 | 0 | 19 | 1.400 | 1.360 | 1.410 | 357,800 | 1.400 | 1.360 | 1.410 | 1.330 | 1.400 | 264,000 | 1.3553 | 0.72% |
| 2024-12-31 | 0 | 20 | 1.390 | 1.350 | 1.390 | 456,800 | 1.390 | 1.350 | 1.390 | 1.310 | 1.400 | 336,000 | 1.3595 | 0.00% |
| 2024-11-29 | 0 | 21 | 1.390 | 1.360 | 1.390 | 614,720 | 1.390 | 1.360 | 1.390 | 1.310 | 1.400 | 454,000 | 1.3540 | 0.72% |
| 2024-10-31 | 0 | 21 | 1.380 | 1.330 | 1.390 | 1,544,960 | 1.380 | 1.330 | 1.390 | 1.310 | 1.480 | 1,122,000 | 1.3770 | -2.82% |
| 2024-09-30 | 0 | 19 | 1.420 | 1.350 | 1.420 | 347,520 | 1.420 | 1.350 | 1.420 | 1.310 | 1.420 | 254,000 | 1.3682 | 0.00% |
| 2024-08-30 | 0 | 22 | 1.420 | - | 1.420 | 463,160 | 1.420 | - | 1.420 | 1.300 | 1.420 | 336,000 | 1.3785 | 1.43% |
| 2024-07-31 | 0 | 22 | 1.400 | 1.280 | 1.410 | 1,588,680 | 1.400 | 1.280 | 1.410 | 1.300 | 1.500 | 1,160,000 | 1.3696 | 0.00% |
| 2024-06-28 | 0 | 19 | 1.400 | 1.280 | - | 2,272,760 | 1.400 | 1.280 | - | 1.300 | 1.580 | 1,656,000 | 1.3724 | -9.68% |
| 2024-05-31 | 0 | 21 | 1.550 | 1.330 | 1.550 | 468,920 | 1.550 | 1.330 | 1.550 | 1.320 | 1.600 | 322,000 | 1.4563 | 3.33% |
| 2024-04-30 | 0 | 20 | 1.500 | 1.420 | 1.500 | 437,200 | 1.500 | 1.420 | 1.500 | 1.350 | 2.000 | 262,000 | 1.6687 | -26.83% |
| 2024-03-28 | 0 | 20 | 2.050 | 1.800 | 2.050 | 592,140 | 2.050 | 1.800 | 2.050 | 1.860 | 2.200 | 296,000 | 2.0005 | -8.07% |
| 2024-02-29 | 0 | 19 | 2.230 | 2.200 | 2.230 | 317,580 | 2.230 | 2.200 | 2.230 | 1.950 | 2.300 | 148,000 | 2.1458 | 3.24% |
| 2024-01-31 | 0 | 22 | 2.160 | 2.050 | 2.150 | 745,400 | 2.160 | 2.050 | 2.150 | 2.060 | 2.600 | 318,000 | 2.3440 | -15.29% |
| 2023-12-29 | 0 | 19 | 2.550 | 2.550 | - | 1,819,560 | 2.550 | 2.550 | - | 2.290 | 2.640 | 738,000 | 2.4655 | -3.41% |
| 2023-11-30 | 0 | 22 | 2.640 | 2.500 | 2.640 | 12,707,420 | 2.640 | 2.500 | 2.640 | 2.470 | 2.900 | 4,786,000 | 2.6551 | -5.71% |
| 2023-10-31 | 0 | 20 | 2.800 | 2.680 | 2.800 | 3,708,820 | 2.800 | 2.680 | 2.800 | 2.470 | 2.860 | 1,398,000 | 2.6529 | 0.00% |
| 2023-09-29 | 0 | 19 | 2.800 | 2.600 | 2.800 | 2,391,840 | 2.800 | 2.600 | 2.800 | 2.540 | 3.100 | 822,000 | 2.9098 | -8.50% |
| 2023-08-31 | 0 | 23 | 3.060 | 3.060 | - | 3,310,440 | 3.060 | 3.060 | - | 3.010 | 3.490 | 1,024,000 | 3.2329 | -11.30% |
| 2023-07-31 | 0 | 20 | 3.450 | 3.380 | 3.450 | 2,009,220 | 3.450 | 3.380 | 3.450 | 3.220 | 3.520 | 594,000 | 3.3825 | 1.47% |
| 2023-06-30 | 0 | 21 | 3.400 | 3.400 | 3.450 | 2,064,740 | 3.400 | 3.400 | 3.450 | 3.260 | 3.600 | 608,000 | 3.3960 | 1.49% |
| 2023-05-31 | 0 | 21 | 3.350 | 3.320 | 3.580 | 966,160 | 3.350 | 3.320 | 3.580 | 3.080 | 3.490 | 284,000 | 3.4020 | -3.74% |
| 2023-04-28 | 0 | 17 | 3.480 | 3.450 | 3.480 | 887,180 | 3.480 | 3.450 | 3.480 | 3.400 | 3.660 | 254,000 | 3.4928 | -2.79% |
| 2023-03-31 | 0 | 23 | 3.580 | 3.480 | 3.580 | 1,247,920 | 3.580 | 3.480 | 3.580 | 3.500 | 3.700 | 350,000 | 3.5655 | -1.92% |
| 2023-02-28 | 0 | 20 | 3.650 | 3.620 | 3.700 | 806,840 | 3.650 | 3.620 | 3.700 | 3.510 | 3.650 | 226,000 | 3.5701 | 4.29% |
| 2023-01-31 | 0 | 18 | 3.500 | 3.500 | 3.670 | 1,008,640 | 3.500 | 3.500 | 3.670 | 3.300 | 3.700 | 286,000 | 3.5267 | -4.89% |
| 2022-12-30 | 0 | 20 | 3.680 | - | - | 1,389,540 | 3.680 | - | - | 3.010 | 3.770 | 402,000 | 3.4566 | 0.27% |
| 2022-11-30 | 0 | 22 | 3.670 | 3.440 | 3.670 | 8,143,000 | 3.670 | 3.440 | 3.670 | 2.990 | 3.900 | 2,262,000 | 3.5999 | 6.69% |
| 2022-10-31 | 0 | 20 | 3.440 | 3.440 | 3.500 | 1,208,520 | 3.440 | 3.440 | 3.500 | 2.830 | 4.080 | 322,000 | 3.7532 | -10.65% |
| 2022-09-30 | 0 | 21 | 3.850 | 3.850 | 3.950 | 3,648,960 | 3.850 | 3.850 | 3.950 | 3.600 | 4.100 | 950,000 | 3.8410 | 5.48% |
| 2022-08-31 | 0 | 23 | 3.650 | 3.600 | 3.650 | 2,769,820 | 3.650 | 3.600 | 3.650 | 3.500 | 3.710 | 770,000 | 3.5972 | -1.35% |
| 2022-07-29 | 0 | 20 | 3.700 | 3.700 | 3.880 | 1,699,980 | 3.700 | 3.700 | 3.880 | 3.660 | 3.990 | 448,000 | 3.7946 | -3.65% |
| 2022-06-30 | 0 | 21 | 3.840 | 3.800 | 3.890 | 1,141,480 | 3.840 | 3.800 | 3.890 | 3.760 | 4.030 | 294,000 | 3.8826 | -1.54% |
| 2022-05-31 | 0 | 20 | 3.900 | 3.820 | 4.010 | 1,372,420 | 3.900 | 3.820 | 4.010 | 3.780 | 4.020 | 352,000 | 3.8989 | -2.99% |
| 2022-04-29 | 0 | 18 | 4.020 | 4.000 | 4.020 | 2,392,900 | 4.020 | 4.000 | 4.020 | 4.000 | 4.220 | 582,000 | 4.1115 | -2.43% |
| 2022-03-31 | 0 | 23 | 4.120 | 4.120 | 4.150 | 2,558,820 | 4.120 | 4.120 | 4.150 | 4.000 | 4.400 | 626,000 | 4.0876 | 0.00% |
| 2022-02-28 | 0 | 17 | 4.120 | 4.120 | 4.180 | 1,371,620 | 4.120 | 4.120 | 4.180 | 4.070 | 4.180 | 332,000 | 4.1314 | 0.00% |
| 2022-01-31 | 0 | 21 | 4.120 | 4.120 | 4.170 | 1,606,320 | 4.120 | 4.120 | 4.170 | 4.000 | 4.200 | 390,000 | 4.1188 | -1.44% |
| 2021-12-31 | 0 | 22 | 4.180 | 4.150 | 4.180 | 2,933,980 | 4.180 | 4.150 | 4.180 | 4.080 | 4.280 | 704,000 | 4.1676 | -0.24% |
| 2021-11-30 | 0 | 22 | 4.190 | 4.190 | 4.250 | 3,950,120 | 4.190 | 4.190 | 4.250 | 4.120 | 4.370 | 934,000 | 4.2293 | 0.48% |
| 2021-10-29 | 0 | 18 | 4.170 | 4.140 | 4.170 | 3,960,080 | 4.170 | 4.140 | 4.170 | 4.110 | 4.220 | 954,000 | 4.1510 | 0.48% |
| 2021-09-30 | 0 | 21 | 4.150 | 4.090 | 4.150 | 4,555,140 | 4.150 | 4.090 | 4.150 | 4.050 | 4.320 | 1,090,000 | 4.1790 | -3.49% |
| 2021-08-31 | 0 | 22 | 4.300 | 4.290 | 4.350 | 2,499,720 | 4.300 | 4.290 | 4.350 | 4.160 | 4.350 | 588,000 | 4.2512 | -1.38% |
| 2021-07-30 | 0 | 21 | 4.360 | 4.350 | 4.360 | 13,650,520 | 4.360 | 4.350 | 4.360 | 4.030 | 4.580 | 3,240,000 | 4.2131 | 4.31% |
| 2021-06-30 | 0 | 21 | 4.180 | 4.160 | 4.180 | 5,405,795 | 4.180 | 4.160 | 4.180 | 3.240 | 4.600 | 1,317,700 | 4.1024 | 8.57% |
| 2021-05-31 | 0 | 20 | 3.850 | 3.840 | 3.850 | 6,464,320 | 3.850 | 3.840 | 3.850 | 2.950 | 3.900 | 1,950,000 | 3.3150 | 20.31% |
| 2021-04-30 | 0 | 19 | 3.200 | 3.110 | 3.220 | 5,972,400 | 3.200 | 3.110 | 3.220 | 2.950 | 3.300 | 1,938,000 | 3.0817 | 5.61% |
| 2021-03-31 | 0 | 23 | 3.030 | 3.000 | 3.040 | 12,418,480 | 3.030 | 3.000 | 3.040 | 2.310 | 3.050 | 4,504,000 | 2.7572 | 17.44% |
| 2021-02-26 | 0 | 18 | 2.580 | 2.550 | 2.580 | 10,138,260 | 2.580 | 2.550 | 2.580 | 2.420 | 2.920 | 3,750,000 | 2.7035 | 1.18% |
| 2021-01-29 | 0 | 20 | 2.550 | 2.440 | 2.570 | 5,700,220 | 2.550 | 2.440 | 2.570 | 2.110 | 2.700 | 2,378,000 | 2.3971 | 20.85% |
| 2020-12-31 | 0 | 22 | 2.110 | 2.110 | 2.350 | 2,751,620 | 2.110 | 2.110 | 2.350 | 2.010 | 2.230 | 1,298,000 | 2.1199 | 0.48% |
| 2020-11-30 | 0 | 21 | 2.100 | 2.100 | 2.540 | 3,663,620 | 2.100 | 2.100 | 2.540 | 2.010 | 2.520 | 1,682,000 | 2.1781 | 5.00% |
| 2020-10-30 | 0 | 18 | 2.000 | 1.960 | 2.040 | 3,050,180 | 2.000 | 1.960 | 2.040 | 1.920 | 2.330 | 1,470,000 | 2.0750 | -14.16% |
| 2020-09-30 | 0 | 22 | 2.330 | 2.170 | 2.330 | 8,803,800 | 2.330 | 2.170 | 2.330 | 2.160 | 2.650 | 3,762,000 | 2.3402 | -8.27% |
| 2020-08-31 | 0 | 21 | 2.540 | 2.530 | 2.540 | 117,130,930 | 2.540 | 2.530 | 2.540 | 1.350 | 3.620 | 44,883,000 | 2.6097 | 82.73% |
| 2020-07-31 | 0 | 22 | 1.390 | 1.350 | 1.390 | 4,664,100 | 1.390 | 1.350 | 1.390 | 1.220 | 1.410 | 3,530,000 | 1.3213 | 2.21% |
| 2020-06-30 | 0 | 21 | 1.360 | 1.350 | 1.360 | 3,743,700 | 1.360 | 1.350 | 1.360 | 1.290 | 1.520 | 2,742,000 | 1.3653 | 0.74% |
| 2020-05-29 | 0 | 20 | 1.350 | 1.320 | 1.370 | 2,750,240 | 1.350 | 1.320 | 1.370 | 1.280 | 1.410 | 2,068,000 | 1.3299 | -0.74% |
| 2020-04-29 | 0 | 19 | 1.360 | 1.360 | 1.390 | 2,084,640 | 1.360 | 1.360 | 1.390 | 1.280 | 1.390 | 1,562,000 | 1.3346 | -1.45% |
| 2020-03-31 | 0 | 22 | 1.380 | 1.340 | 1.380 | 5,687,840 | 1.380 | 1.340 | 1.380 | 1.270 | 1.590 | 4,150,000 | 1.3706 | -1.43% |
| 2020-02-28 | 0 | 20 | 1.400 | 1.370 | 1.400 | 25,507,040 | 1.400 | 1.370 | 1.400 | 1.310 | 1.490 | 18,230,000 | 1.3992 | 3.70% |
| 2020-01-31 | 0 | 20 | 1.350 | 1.330 | 1.350 | 29,834,140 | 1.350 | 1.330 | 1.350 | 1.220 | 1.800 | 20,520,000 | 1.4539 | 2.27% |
| 2019-12-31 | 0 | 20 | 1.320 | 1.320 | 1.330 | 5,770,420 | 1.320 | 1.320 | 1.330 | 1.200 | 1.430 | 4,230,000 | 1.3642 | -3.65% |
| 2019-11-29 | 0 | 21 | 1.370 | 1.350 | 1.370 | 9,105,840 | 1.370 | 1.350 | 1.370 | 1.260 | 1.390 | 6,772,000 | 1.3446 | -3.52% |
| 2019-10-31 | 0 | 21 | 1.420 | 1.380 | 1.420 | 18,637,720 | 1.420 | 1.380 | 1.420 | 1.300 | 1.470 | 13,686,000 | 1.3618 | 7.58% |
| 2019-09-30 | 0 | 21 | 1.320 | 1.320 | 1.340 | 29,095,000 | 1.320 | 1.320 | 1.340 | 1.290 | 1.600 | 21,096,000 | 1.3792 | -16.46% |
| 2019-08-30 | 0 | 22 | 1.580 | 1.580 | 1.590 | 79,690,700 | 1.580 | 1.580 | 1.590 | 1.190 | 1.740 | 53,890,000 | 1.4788 | 22.48% |
| 2019-07-31 | 0 | 14 | 1.290 | 1.290 | 1.310 | 248,759,250 | 1.290 | 1.290 | 1.310 | 1.280 | 2.230 | 145,591,000 | 1.7086 |
Webb-site Database - Powered By Linux Group