Hanison Construction Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.410	0.420	0.410	0.420	0.420	5,556
2024-08-07	0.415	0.415	0.415	0.415	0.415	0
2024-08-06	0.415	0.415	0.415	0.415	0.415	0
2024-08-05	0.425	0.425	0.400	0.410	0.410	54,000
2024-08-02	0.450	0.450	0.450	0.450	0.450	0
2024-08-01	0.450	0.450	0.450	0.450	0.450	0
2024-07-31	0.465	0.485	0.430	0.450	0.450	13,366
2024-07-30	0.460	0.460	0.460	0.460	0.460	0
2024-07-29	0.430	0.460	0.425	0.460	0.460	35,184
2024-07-26	0.450	0.450	0.450	0.450	0.450	0
2024-07-25	0.450	0.450	0.450	0.450	0.450	0
2024-07-24	0.430	0.450	0.430	0.450	0.450	3,735
2024-07-23	0.430	0.465	0.425	0.465	0.465	39,453
2024-07-22	0.470	0.475	0.425	0.460	0.460	40,000
2024-07-19	0.420	0.435	0.420	0.435	0.435	2,360
2024-07-18	0.430	0.475	0.415	0.435	0.435	67,675
2024-07-17	0.425	0.435	0.420	0.430	0.430	50,000
2024-07-16	0.430	0.430	0.430	0.430	0.430	0
2024-07-15	0.430	0.440	0.430	0.430	0.430	46,000
2024-07-12	0.440	0.450	0.440	0.450	0.450	3,773
2024-07-11	0.445	0.450	0.430	0.450	0.450	46,134
2024-07-10	0.445	0.470	0.445	0.470	0.470	4,948
2024-07-09	0.465	0.465	0.465	0.465	0.465	0
2024-07-08	0.450	0.450	0.450	0.450	0.450	2,835
2024-07-05	0.460	0.460	0.460	0.460	0.460	0
2024-07-04	0.450	0.450	0.450	0.450	0.450	2,000
2024-07-03	0.455	0.455	0.455	0.455	0.455	0
2024-07-02	0.470	0.470	0.455	0.455	0.455	16,996
2024-06-28	0.495	0.550	0.455	0.475	0.475	106,895
2024-06-27	0.445	0.445	0.445	0.445	0.445	4,000
2024-06-26	0.450	0.450	0.445	0.445	0.445	121,167
2024-06-25	0.440	0.450	0.440	0.450	0.450	28,758
2024-06-24	0.480	0.480	0.450	0.450	0.450	54,000
2024-06-21	0.455	0.465	0.445	0.460	0.460	3,163,314
2024-06-20	0.520	0.520	0.495	0.495	0.495	277,946
2024-06-19	0.500	0.530	0.500	0.530	0.530	18,153
2024-06-18	0.520	0.520	0.510	0.510	0.510	16,000
2024-06-17	0.530	0.530	0.500	0.510	0.510	246,065
2024-06-14	0.550	0.550	0.550	0.550	0.550	0
2024-06-13	0.540	0.550	0.540	0.550	0.550	2,530
2024-06-12	0.560	0.570	0.560	0.570	0.570	30,000
2024-06-11	0.560	0.560	0.530	0.560	0.560	68,000
2024-06-07	0.550	0.550	0.550	0.550	0.550	20,000
2024-06-06	0.540	0.550	0.540	0.550	0.550	62,000
2024-06-05	0.540	0.540	0.530	0.540	0.540	12,293
2024-06-04	0.540	0.550	0.540	0.550	0.550	49,459
2024-06-03	0.550	0.550	0.530	0.530	0.530	66,398
2024-05-31	0.550	0.550	0.550	0.550	0.550	0
2024-05-30	0.550	0.550	0.540	0.550	0.550	62,757
2024-05-29	0.520	0.540	0.520	0.540	0.540	31,634
2024-05-28	0.530	0.540	0.530	0.540	0.540	15,261
2024-05-27	0.510	0.530	0.510	0.530	0.530	2,000
2024-05-24	0.520	0.530	0.520	0.530	0.530	2,917
2024-05-23	0.530	0.530	0.530	0.530	0.530	16,000
2024-05-22	0.530	0.530	0.530	0.530	0.530	194
2024-05-21	0.530	0.550	0.520	0.530	0.530	125,474
2024-05-20	0.530	0.550	0.520	0.550	0.550	184,000
2024-05-17	0.570	0.570	0.500	0.540	0.540	452,044
2024-05-16	0.580	0.580	0.550	0.580	0.580	32,000
2024-05-14	0.590	0.590	0.590	0.590	0.590	7,288

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-21	0.0100 HKD
2023-07-05	0.0500 HKD
2022-11-29	0.0250 HKD
2022-06-28	0.0500 HKD
2021-11-29	0.0250 HKD
2021-06-30	0.0500 HKD
2020-11-30	0.0250 HKD
2020-08-28	0.0500 HKD
2019-12-02	0.0250 HKD
2019-08-30	0.0500 HKD
2019-03-05	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.