Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.110	1.110	1.100	1.100	1.086	208,000
2023-08-15	1.100	1.100	1.080	1.100	1.086	956,000
2023-08-14	1.100	1.100	1.100	1.100	1.086	874,671
2023-08-11	1.100	1.110	1.100	1.100	1.086	1,072,919
2023-08-10	1.100	1.100	1.100	1.100	1.086	549,892
2023-08-09	1.100	1.110	1.100	1.110	1.096	565,168
2023-08-08	1.100	1.100	1.100	1.100	1.086	548,000
2023-08-07	1.100	1.100	1.100	1.100	1.086	453,536
2023-08-04	1.080	1.100	1.080	1.100	1.086	23,211
2023-08-03	1.080	1.110	1.070	1.110	1.096	39,614
2023-08-02	1.110	1.110	1.100	1.100	1.086	112,000
2023-08-01	1.100	1.110	1.070	1.100	1.086	637,483
2023-07-31	1.120	1.120	1.100	1.100	1.086	610,282
2023-07-28	1.100	1.120	1.100	1.120	1.106	206,000
2023-07-27	1.100	1.100	1.100	1.100	1.086	246,000
2023-07-26	1.100	1.100	1.100	1.100	1.086	213
2023-07-25	1.100	1.100	1.090	1.100	1.086	34,000
2023-07-24	1.090	1.090	1.090	1.090	1.076	201,250
2023-07-21	1.080	1.100	1.070	1.100	1.086	131,590
2023-07-20	1.120	1.120	1.000	1.030	1.017	1,471,000
2023-07-19	1.120	1.130	1.110	1.120	1.106	364,000
2023-07-18	1.130	1.130	1.090	1.120	1.106	1,021,151
2023-07-14	1.130	1.130	1.130	1.130	1.116	0
2023-07-13	1.140	1.140	1.110	1.130	1.116	80,964
2023-07-12	1.130	1.140	1.130	1.140	1.126	1,038,634
2023-07-11	1.120	1.130	1.120	1.130	1.116	1,135,946
2023-07-10	1.120	1.120	1.090	1.120	1.106	997,473
2023-07-07	1.120	1.120	1.090	1.110	1.096	810,072
2023-07-06	1.100	1.120	1.080	1.120	1.106	756,000
2023-07-05	1.090	1.140	1.090	1.100	1.086	336,000
2023-07-04	1.140	1.150	1.140	1.140	1.076	918,000
2023-07-03	1.120	1.120	1.120	1.120	1.057	0
2023-06-30	1.080	1.130	1.080	1.100	1.038	38,750
2023-06-29	1.140	1.140	1.140	1.140	1.076	512,000
2023-06-28	1.120	1.140	1.120	1.140	1.076	600,000
2023-06-27	1.120	1.130	1.100	1.130	1.066	165,482
2023-06-26	1.110	1.120	1.100	1.100	1.038	762,000
2023-06-23	1.100	1.100	1.100	1.100	1.038	0
2023-06-21	1.080	1.110	1.080	1.080	1.019	269,701
2023-06-20	1.080	1.080	1.040	1.080	1.019	45,397
2023-06-19	1.090	1.090	1.090	1.090	1.028	0
2023-06-16	1.090	1.090	1.090	1.090	1.028	0
2023-06-15	1.070	1.090	1.070	1.090	1.028	95,000
2023-06-14	1.070	1.070	1.070	1.070	1.010	0
2023-06-13	1.070	1.070	1.070	1.070	1.010	4,000
2023-06-12	1.010	1.070	1.010	1.070	1.010	52,376
2023-06-09	1.010	1.040	1.010	1.040	0.981	39,188
2023-06-08	1.030	1.030	1.010	1.010	0.953	8,865
2023-06-07	1.040	1.040	1.040	1.040	0.981	4,536
2023-06-06	1.080	1.090	1.050	1.050	0.991	178,000
2023-06-05	1.090	1.090	1.010	1.080	1.019	27,754
2023-06-02	1.050	1.070	1.030	1.070	1.010	14,000
2023-06-01	1.010	1.020	1.010	1.010	0.953	20,152
2023-05-31	1.050	1.050	1.040	1.040	0.981	12,086
2023-05-30	1.080	1.080	1.080	1.080	1.019	500
2023-05-29	1.080	1.080	1.080	1.080	1.019	0
2023-05-25	1.050	1.080	1.040	1.080	1.019	68,000
2023-05-24	1.070	1.070	1.060	1.060	1.000	104,000
2023-05-23	1.080	1.080	1.080	1.080	1.019	0
2023-05-22	1.090	1.090	1.050	1.080	1.019	38,000

← NewerPage 14 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.