Hephaestus Holdings Limited (8173.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:01AM HKT. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 26 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 25 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 24 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 21 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 20 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 19 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 18 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 17 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 14 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 13 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 12 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 11 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 07 June 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 30,666 |
| 06 June 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 05 June 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 04 June 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 03 June 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 31 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 30 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 29 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 28 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 27 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 24 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 23 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
| 22 May 2024 | 0.340 | 0.355 | 0.325 | 0.355 | 0.355 | 80,000 |
| 21 May 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 20 May 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 17 May 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 16 May 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 14 May 2024 | 0.355 | 0.395 | 0.340 | 0.390 | 0.390 | 20,050 |
| 13 May 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 10 May 2024 | 0.340 | 0.395 | 0.340 | 0.390 | 0.390 | 260,001 |
| 09 May 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
| 08 May 2024 | 0.375 | 0.425 | 0.365 | 0.400 | 0.400 | 142,240 |
| 07 May 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 06 May 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 03 May 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 02 May 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 30 Apr 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 208,000 |
| 29 Apr 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 26 Apr 2024 | 0.435 | 0.435 | 0.430 | 0.430 | 0.430 | 380,000 |
| 25 Apr 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 24 Apr 2024 | 0.370 | 0.420 | 0.370 | 0.420 | 0.420 | 100,000 |
| 23 Apr 2024 | 0.320 | 0.325 | 0.305 | 0.325 | 0.325 | 1,000,000 |
| 22 Apr 2024 | 0.310 | 0.350 | 0.300 | 0.320 | 0.320 | 1,180,000 |
| 19 Apr 2024 | 0.470 | 0.470 | 0.350 | 0.350 | 0.350 | 760,000 |
| 18 Apr 2024 | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | 720,000 |
| 17 Apr 2024 | 0.475 | 0.475 | 0.450 | 0.455 | 0.455 | 980,000 |
| 16 Apr 2024 | 0.475 | 0.475 | 0.390 | 0.425 | 0.425 | 1,002,550 |
| 15 Apr 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 12 Apr 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 11 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.400 | 0.400 | 84,000 |
| 10 Apr 2024 | 0.425 | 0.485 | 0.410 | 0.485 | 0.485 | 1,172,000 |
| 09 Apr 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
| 08 Apr 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
| 05 Apr 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
| 03 Apr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 02 Apr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 28 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 27 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 26 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 25 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
| 22 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
| 21 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
| 20 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 19 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 18 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 15 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 14 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 13 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 12 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 11 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 20,000 |
| 08 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 07 Mar 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 06 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 05 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 04 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 01 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 29 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 28 Feb 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 80,000 |
| 27 Feb 2024 | 0.410 | 0.410 | 0.390 | 0.405 | 0.405 | 80,000 |
| 26 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 23 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
| 22 Feb 2024 | 0.405 | 0.390 | 0.385 | 0.390 | 0.390 | 20,000 |
| 21 Feb 2024 | 0.385 | 0.390 | 0.385 | 0.390 | 0.390 | 40,000 |
| 20 Feb 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
| 19 Feb 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
| 16 Feb 2024 | 0.450 | 0.550 | 0.375 | 0.375 | 0.375 | 220,000 |
| 15 Feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
| 14 Feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 09 Feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 08 Feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 07 Feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 34,400 |
| 06 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 05 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 02 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 01 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 31 Jan 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 30 Jan 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.