Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.820	0.860	0.790	0.810	0.800	194,000
2023-11-13	0.790	0.790	0.790	0.790	0.780	9,317
2023-11-10	0.810	0.810	0.780	0.790	0.780	198,265
2023-11-09	0.810	0.810	0.800	0.800	0.790	202,000
2023-11-08	0.820	0.830	0.780	0.800	0.790	172,000
2023-11-07	0.840	0.840	0.840	0.840	0.830	971
2023-11-06	0.860	0.860	0.810	0.840	0.830	4,000
2023-11-03	0.850	0.850	0.850	0.850	0.839	0
2023-11-02	0.850	0.850	0.850	0.850	0.839	0
2023-11-01	0.850	0.850	0.850	0.850	0.839	0
2023-10-31	0.850	0.850	0.850	0.850	0.839	0
2023-10-30	0.850	0.850	0.850	0.850	0.839	0
2023-10-27	0.820	0.850	0.800	0.850	0.839	20,000
2023-10-26	0.850	0.870	0.810	0.870	0.859	92,269
2023-10-25	0.900	0.900	0.860	0.860	0.849	89,479
2023-10-24	0.900	0.930	0.900	0.930	0.918	48,000
2023-10-20	0.940	0.940	0.910	0.910	0.899	104,095
2023-10-19	0.960	0.960	0.960	0.960	0.948	0
2023-10-18	0.950	0.960	0.930	0.960	0.948	174,000
2023-10-17	0.940	0.950	0.940	0.940	0.928	44,000
2023-10-16	0.950	0.950	0.930	0.940	0.928	74,157
2023-10-13	0.990	0.990	0.990	0.990	0.978	0
2023-10-12	0.960	0.960	0.960	0.960	0.948	8,000
2023-10-11	0.960	0.990	0.960	0.980	0.968	15,405
2023-10-10	0.960	1.000	0.930	0.940	0.928	27,545
2023-10-09	1.000	1.000	0.950	0.950	0.938	46,085
2023-10-06	1.000	1.000	1.000	1.000	0.988	12,000
2023-10-05	1.000	1.000	1.000	1.000	0.988	22,000
2023-10-04	1.000	1.000	1.000	1.000	0.988	22,000
2023-10-03	0.960	1.000	0.960	1.000	0.988	28,327
2023-09-29	0.980	1.000	0.960	0.960	0.948	50,216
2023-09-28	1.000	1.020	0.970	1.020	1.007	41,048
2023-09-27	1.010	1.010	1.010	1.010	0.997	471
2023-09-26	1.010	1.010	1.010	1.010	0.997	0
2023-09-25	1.020	1.020	0.980	1.010	0.997	79,024
2023-09-22	1.030	1.030	1.030	1.030	1.017	0
2023-09-21	1.030	1.030	1.030	1.030	1.017	0
2023-09-20	1.030	1.030	1.030	1.030	1.017	0
2023-09-19	1.030	1.030	1.030	1.030	1.017	0
2023-09-18	1.030	1.030	1.030	1.030	1.017	0
2023-09-15	1.030	1.030	1.030	1.030	1.017	0
2023-09-14	1.030	1.030	1.030	1.030	1.017	0
2023-09-13	1.000	1.030	0.990	1.030	1.017	24,104
2023-09-12	1.020	1.020	1.020	1.020	1.007	0
2023-09-11	1.010	1.020	0.990	1.020	1.007	54,000
2023-09-07	1.040	1.040	1.040	1.040	1.027	0
2023-09-06	1.040	1.040	1.040	1.040	1.027	0
2023-09-05	1.010	1.040	1.010	1.040	1.027	20,000
2023-09-04	1.070	1.070	1.010	1.040	1.027	282,796
2023-08-31	1.070	1.070	1.070	1.070	1.057	0
2023-08-30	1.060	1.060	1.050	1.060	1.047	98,437
2023-08-29	1.070	1.090	1.060	1.090	1.076	356,000
2023-08-28	1.080	1.080	1.080	1.080	1.067	0
2023-08-25	1.080	1.080	1.080	1.080	1.067	200,000
2023-08-24	1.100	1.100	1.090	1.090	1.076	117,892
2023-08-23	1.090	1.110	1.090	1.090	1.076	14,951
2023-08-22	1.090	1.100	1.090	1.090	1.076	157,500
2023-08-21	1.090	1.090	1.070	1.090	1.076	164,241
2023-08-18	1.100	1.100	1.090	1.090	1.076	252,000
2023-08-17	1.100	1.100	1.070	1.090	1.076	1,027,917

← NewerPage 13 of 21 · 1,232 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.