Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.090	1.090	1.050	1.080	1.019	38,000
2023-05-19	1.050	1.090	1.050	1.090	1.028	34,530
2023-05-18	1.060	1.090	1.050	1.080	1.019	108,235
2023-05-17	1.050	1.090	1.050	1.090	1.028	116,068
2023-05-16	1.090	1.090	1.060	1.080	1.019	60,307
2023-05-15	1.140	1.140	1.080	1.100	1.038	31,087
2023-05-12	1.100	1.110	1.080	1.110	1.047	41,876
2023-05-11	1.160	1.160	1.100	1.110	1.047	14,000
2023-05-10	1.140	1.150	1.110	1.150	1.085	34,061
2023-05-09	1.080	1.170	1.080	1.160	1.094	62,000
2023-05-08	1.120	1.130	1.070	1.080	1.019	21,000
2023-05-05	1.110	1.130	1.070	1.070	1.010	23,181
2023-05-04	1.050	1.070	1.050	1.070	1.010	56,055
2023-05-03	1.050	1.140	1.050	1.050	0.991	23,380
2023-05-02	1.080	1.080	1.050	1.050	0.991	10,112
2023-04-28	1.100	1.100	1.090	1.090	1.028	10,836
2023-04-27	1.110	1.110	1.100	1.100	1.038	13,731
2023-04-26	1.120	1.130	1.110	1.130	1.066	24,000
2023-04-25	1.130	1.140	1.110	1.140	1.076	21,021
2023-04-24	1.130	1.160	1.120	1.160	1.094	99,500
2023-04-21	1.130	1.160	1.130	1.160	1.094	32,000
2023-04-20	1.140	1.170	1.130	1.170	1.104	70,000
2023-04-19	1.130	1.140	1.130	1.140	1.076	18,706
2023-04-18	1.140	1.140	1.110	1.140	1.076	23,000
2023-04-17	1.140	1.140	1.110	1.140	1.076	76,705
2023-04-14	1.140	1.140	1.130	1.130	1.066	10,000
2023-04-13	1.130	1.140	1.130	1.140	1.076	8,000
2023-04-12	1.150	1.150	1.140	1.140	1.076	14,388
2023-04-11	1.150	1.160	1.130	1.150	1.085	52,340
2023-04-06	1.150	1.150	1.150	1.150	1.085	18,542
2023-04-04	1.160	1.160	1.160	1.160	1.094	0
2023-04-03	1.130	1.170	1.130	1.170	1.104	15,242
2023-03-31	1.160	1.160	1.160	1.160	1.094	0
2023-03-30	1.160	1.160	1.160	1.160	1.094	0
2023-03-29	1.130	1.160	1.120	1.160	1.094	37,594
2023-03-28	1.130	1.130	1.130	1.130	1.066	7,644
2023-03-27	1.160	1.160	1.130	1.160	1.094	30,000
2023-03-24	1.160	1.160	1.130	1.140	1.076	296,250
2023-03-23	1.160	1.160	1.130	1.160	1.094	332,000
2023-03-22	1.160	1.180	1.130	1.160	1.094	100,852
2023-03-21	1.160	1.170	1.140	1.160	1.094	462,000
2023-03-20	1.160	1.180	1.150	1.160	1.094	488,000
2023-03-17	1.160	1.160	1.150	1.160	1.094	334,938
2023-03-16	1.140	1.160	1.110	1.160	1.094	448,000
2023-03-15	1.160	1.170	1.150	1.160	1.094	304,000
2023-03-14	1.160	1.170	1.150	1.160	1.094	585,296
2023-03-13	1.150	1.170	1.150	1.160	1.094	562,481
2023-03-10	1.160	1.170	1.150	1.150	1.085	486,000
2023-03-09	1.160	1.170	1.160	1.170	1.104	253,409
2023-03-08	1.160	1.170	1.160	1.160	1.094	606,000
2023-03-07	1.180	1.180	1.150	1.160	1.094	543,526
2023-03-06	1.170	1.180	1.160	1.180	1.113	216,750
2023-03-03	1.160	1.160	1.150	1.160	1.094	290,704
2023-03-02	1.160	1.170	1.150	1.160	1.094	334,945
2023-03-01	1.170	1.170	1.160	1.170	1.104	525,783
2023-02-28	1.160	1.170	1.160	1.170	1.104	104,000
2023-02-27	1.160	1.170	1.160	1.160	1.094	112,569
2023-02-24	1.160	1.160	1.150	1.160	1.094	58,014
2023-02-23	1.170	1.170	1.160	1.160	1.094	194,000
2023-02-22	1.160	1.180	1.160	1.180	1.113	7,822

← NewerPage 15 of 21 · 1,233 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.