tiprankstipranks
Heng Tai Consumables Group Limited (HK:0197)
:0197
Hong Kong Market
0197
Heng Tai Consumables Group
RESEARCH TOOLSreports
Want to see HK:0197 full AI Analyst Report?

Heng Tai Consumables Group (0197) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2026
0.29
0.29
0.29
0.29
0.29
-3.33%
6,899
0.04
Jun 08, 2026
0.32
0.32
0.30
0.30
0.30
-4.76%
75,000
0.38
Jun 05, 2026
0.29
0.32
0.29
0.32
0.32
+10.53%
70,450
0.36
Jun 04, 2026
0.30
0.31
0.29
0.29
0.29
-5.00%
570,621
3.04
Jun 03, 2026
0.32
0.32
0.29
0.30
0.30
-4.76%
360,000
1.10
Jun 02, 2026
0.32
0.32
0.32
0.32
0.32
+12.50%
235,055
0.56
Jun 01, 2026
0.28
0.32
0.27
0.28
0.28
0.00%
93
<0.01
May 29, 2026
0.28
0.35
0.27
0.28
0.28
0.00%
0
0.00
May 28, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
20,651
0.04
May 27, 2026
0.29
0.29
0.28
0.28
0.28
0.00%
2,541,032
4.89
May 26, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
15,500
0.03
May 25, 2026
0.28
0.27
0.27
0.28
0.28
0.00%
0
0.00
May 22, 2026
0.27
0.27
0.27
0.28
0.28
+1.82%
5,000
<0.01
May 21, 2026
0.28
0.28
0.28
0.28
0.28
-1.79%
47,344
0.08
May 20, 2026
0.28
0.28
0.27
0.28
0.28
-1.75%
0
0.00
May 19, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
6,082
<0.01
May 18, 2026
0.28
0.29
0.28
0.29
0.29
-8.06%
20,551
0.03
May 15, 2026
0.28
0.31
0.28
0.31
0.31
+16.98%
425,255
0.70
May 14, 2026
0.29
0.29
0.26
0.27
0.27
-7.02%
287,640
0.48
May 13, 2026
0.29
0.33
0.29
0.29
0.29
0.00%
92
<0.01
May 12, 2026
0.30
0.30
0.29
0.29
0.29
-3.39%
134,523
0.22
May 11, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
15,007
0.02
May 08, 2026
0.27
0.30
0.27
0.30
0.30
+5.36%
3,436,551
6.16
May 07, 2026
0.28
0.28
0.28
0.28
0.28
-6.67%
10,485
0.02
May 06, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
305,000
0.54
May 05, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
1,826
<0.01
May 04, 2026
0.30
0.30
0.30
0.30
0.30
+3.45%
135,167
0.23
May 01, 2026
0.29
0.29
0.26
0.29
0.29
0.00%
0
0.00
Apr 30, 2026
0.26
0.29
0.26
0.29
0.29
+1.75%
46,750
0.08
Apr 29, 2026
0.28
0.29
0.27
0.29
0.29
0.00%
140,002
0.23
Apr 28, 2026
0.29
0.30
0.27
0.29
0.29
0.00%
1,634
<0.01
Apr 27, 2026
0.29
0.30
0.29
0.29
0.29
-3.39%
161,076
0.27
Apr 24, 2026
0.28
0.30
0.28
0.30
0.30
+3.51%
35,000
0.06
Apr 23, 2026
0.29
0.30
0.27
0.29
0.29
0.00%
7
<0.01
Apr 22, 2026
0.29
0.30
0.28
0.29
0.29
0.00%
0
0.00
Apr 21, 2026
0.29
0.29
0.29
0.29
0.29
-5.00%
140,173
0.23
Apr 20, 2026
0.26
0.30
0.26
0.30
0.30
+3.45%
225,244
0.36
Apr 17, 2026
0.29
0.31
0.29
0.29
0.29
0.00%
1,634
<0.01
Apr 16, 2026
0.27
0.29
0.27
0.29
0.29
0.00%
84,262
0.12
Apr 15, 2026
0.30
0.30
0.30
0.29
0.29
+3.57%
100,451
0.15
Apr 14, 2026
0.28
0.28
0.26
0.28
0.28
0.00%
774
<0.01
Apr 13, 2026
0.28
0.30
0.26
0.28
0.28
0.00%
50,020
0.07
Apr 10, 2026
0.29
0.29
0.27
0.28
0.28
+7.69%
135,000
0.20
Apr 09, 2026
0.28
0.28
0.26
0.26
0.26
+1.96%
45,942
0.07
Apr 08, 2026
0.26
0.26
0.25
0.26
0.26
-7.27%
161,049
0.23
Apr 07, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
Apr 06, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
Apr 03, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
Apr 02, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
Apr 01, 2026
0.27
0.30
0.27
0.28
0.28
+1.85%
320,011
0.36
Rows:
50