Skip to main content
Hevol Services Group Co. Limited (HKG:6093)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.690
+0.030 (4.55%)
Apr 29, 2026, 3:57 PM HKT

Hevol Services Group Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.680.690.660.660.66-4.35%10,000
Apr 28, 20260.690.690.690.690.69-2.82%4,000
Apr 27, 20260.700.710.650.710.71-32,000
Apr 24, 20260.700.710.700.710.71-10,000
Apr 23, 20260.710.710.710.710.71--
Apr 22, 20260.760.760.710.710.71-5.33%8,000
Apr 21, 20260.700.700.700.750.757.14%4,000
Apr 20, 20260.700.700.700.700.70-6.67%4,000
Apr 17, 20260.690.750.690.750.758.70%48,000
Apr 16, 20260.690.690.690.690.692.99%6,000
Apr 15, 20260.660.670.660.670.67-10,000
Apr 14, 20260.670.670.670.670.67-2.90%8,000
Apr 13, 20260.680.690.680.690.69-1.43%8,000
Apr 10, 20260.700.700.700.700.70--
Apr 9, 20260.700.700.700.700.70--
Apr 8, 20260.700.700.700.700.70--
Apr 2, 20260.700.700.700.700.70--
Apr 1, 20260.690.700.690.700.702.94%6,000
Mar 31, 20260.680.680.680.680.68--
Mar 30, 20260.680.680.680.680.68--
Mar 27, 20260.680.680.680.680.68--
Mar 26, 20260.680.680.680.680.68--
Mar 25, 20260.680.680.680.680.68-4,000
Mar 24, 20260.680.680.680.680.686.25%4,000
Mar 23, 20260.650.650.610.640.64-8.57%226,000
Mar 20, 20260.700.700.700.700.70-6,000
Mar 19, 20260.700.700.700.700.70-2,000
Mar 18, 20260.690.700.690.700.701.45%4,000
Mar 17, 20260.730.730.680.690.69-5.48%8,000
Mar 16, 20260.730.730.730.730.737.35%4,000
Mar 13, 20260.680.680.680.680.684.62%2,000
Mar 12, 20260.650.650.650.650.65--
Mar 11, 20260.680.680.650.650.65-4.41%22,000
Mar 10, 20260.680.680.680.680.681.49%-
Mar 9, 20260.670.670.670.670.67-1.47%4,000
Mar 6, 20260.710.710.680.680.68-6,000
Mar 5, 20260.710.710.680.680.68-4,000
Mar 4, 20260.700.710.640.680.68-1.45%12,000
Mar 3, 20260.680.690.670.690.691.47%10,000
Mar 2, 20260.710.720.670.680.68-4.23%14,000
Feb 27, 20260.690.710.690.710.71-28,000
Feb 26, 20260.700.710.700.710.715.97%10,000
Feb 25, 20260.710.710.670.670.67-5.63%12,000
Feb 24, 20260.710.710.710.710.71-5.33%10,000
Feb 23, 20260.750.750.750.750.754.17%20,000
Feb 20, 20260.720.740.720.720.72-4.00%8,000
Feb 16, 20260.720.750.720.750.752.74%6,000
Feb 13, 20260.740.740.740.730.73-4,000
Feb 12, 20260.730.730.730.730.73-1.35%-
Feb 11, 20260.700.750.700.740.745.71%6,000
Feb 10, 20260.700.700.700.700.70-4,000
Feb 9, 20260.720.720.700.700.70-2.78%14,000
Feb 6, 20260.700.720.700.720.72-12,000
Feb 5, 20260.700.720.700.720.72-8,000
Feb 4, 20260.700.720.700.720.72-8,000
Feb 3, 20260.720.720.720.720.722.86%4,000
Feb 2, 20260.700.700.700.700.70-6.67%24,000
Jan 30, 20260.750.750.750.750.75-48,000
Jan 29, 20260.720.750.720.750.755.63%6,000
Jan 28, 20260.710.710.710.710.711.43%2,000
Jan 27, 20260.680.700.680.700.70-2.78%8,000
Jan 26, 20260.700.720.700.720.721.41%10,000
Jan 23, 20260.660.710.660.710.71-1.39%40,000
Jan 22, 20260.680.720.680.720.72-4,000
Jan 21, 20260.710.720.710.720.72-8,000
Jan 20, 20260.710.720.710.720.72-1.37%6,000
Jan 19, 20260.720.730.720.730.732.82%4,000
Jan 16, 20260.710.710.700.710.71-2.74%88,000
Jan 15, 20260.740.740.730.730.73-6.41%4,000
Jan 14, 20260.740.780.730.780.781.30%24,000
Jan 13, 20260.800.800.740.770.77-7.23%60,000
Jan 12, 20260.700.770.700.830.8310.67%72,000
Jan 9, 20260.720.720.720.750.751.35%4,000
Jan 8, 20260.740.740.740.740.74-50,000
Jan 7, 20260.750.750.750.740.74-1.33%4,000
Jan 6, 20260.750.750.750.750.75-4,000
Jan 5, 20260.700.750.700.750.75-16,000
Jan 2, 20260.690.750.680.750.75-1.32%12,000
Dec 31, 20250.760.760.760.760.768.57%-
Dec 30, 20250.700.700.700.700.70-4,000
Dec 29, 20250.700.700.700.700.70-6.67%4,000
Dec 24, 20250.750.750.750.750.75--
Dec 23, 20250.750.750.750.750.75-1.32%4,000
Dec 22, 20250.760.860.750.760.76-72,000
Dec 19, 20250.730.760.730.760.764.11%68,000
Dec 18, 20250.730.730.730.730.73-4,000
Dec 17, 20250.620.730.620.730.735.80%46,000
Dec 16, 20250.700.700.700.690.69-5.48%4,000
Dec 15, 20250.730.730.730.730.73-4,000
Dec 12, 20250.730.730.730.730.73-1.35%6,000
Dec 11, 20250.740.740.740.740.742.78%6,000
Dec 10, 20250.750.750.750.720.72-1.37%4,000
Dec 9, 20250.720.730.720.730.731.39%6,000
Dec 8, 20250.730.730.720.720.72-8.86%12,000
Dec 5, 20250.650.700.650.790.7919.70%36,000
Dec 4, 20250.670.670.620.660.66-2.94%76,000
Dec 3, 20250.680.680.680.680.68-1.45%6,000
Dec 2, 20250.690.690.690.690.69-1.43%8,000
Dec 1, 20250.690.700.690.700.70-6.67%70,000
Nov 28, 20250.770.770.700.750.752.74%174,000