Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.160	1.170	1.160	1.160	1.094	258,919
2023-02-20	1.160	1.170	1.150	1.160	1.094	716,325
2023-02-17	1.160	1.160	1.150	1.160	1.094	882,291
2023-02-16	1.160	1.180	1.160	1.160	1.094	102,194
2023-02-15	1.160	1.170	1.160	1.160	1.094	424,731
2023-02-14	1.160	1.170	1.150	1.160	1.094	306,000
2023-02-13	1.160	1.170	1.160	1.160	1.094	1,196,717
2023-02-10	1.160	1.160	1.150	1.160	1.094	638,140
2023-02-09	1.160	1.170	1.150	1.160	1.094	287,071
2023-02-08	1.160	1.170	1.160	1.160	1.094	336,954
2023-02-07	1.160	1.170	1.160	1.160	1.094	454,000
2023-02-06	1.160	1.160	1.150	1.160	1.094	422,000
2023-02-03	1.160	1.170	1.160	1.170	1.104	562,000
2023-02-02	1.170	1.170	1.160	1.160	1.094	403,146
2023-02-01	1.160	1.170	1.160	1.170	1.104	174,000
2023-01-31	1.160	1.200	1.160	1.160	1.094	353,096
2023-01-30	1.170	1.170	1.160	1.170	1.104	84,000
2023-01-27	1.170	1.170	1.160	1.160	1.094	76,656
2023-01-26	1.170	1.170	1.160	1.160	1.094	63,512
2023-01-20	1.160	1.160	1.160	1.160	1.094	0
2023-01-19	1.160	1.180	1.160	1.160	1.094	8,000
2023-01-18	1.160	1.170	1.070	1.160	1.094	220,000
2023-01-17	1.170	1.170	1.160	1.160	1.094	102,000
2023-01-16	1.180	1.180	1.160	1.170	1.104	126,140
2023-01-13	1.170	1.170	1.160	1.170	1.104	80,750
2023-01-12	1.190	1.190	1.170	1.170	1.104	8,000
2023-01-11	1.170	1.170	1.160	1.170	1.104	64,000
2023-01-10	1.160	1.170	1.070	1.160	1.094	746,000
2023-01-09	1.170	1.180	1.160	1.170	1.104	50,000
2023-01-06	1.170	1.170	1.160	1.160	1.094	166,000
2023-01-05	1.170	1.170	1.160	1.160	1.094	124,000
2023-01-04	1.160	1.160	1.150	1.160	1.094	60,000
2023-01-03	1.160	1.170	1.160	1.160	1.094	345,652
2022-12-30	1.170	1.170	1.160	1.160	1.094	395,070
2022-12-29	1.170	1.170	1.160	1.160	1.094	19,985
2022-12-28	1.160	1.170	1.160	1.160	1.094	172,108
2022-12-23	1.170	1.170	1.160	1.170	1.104	58,000
2022-12-22	1.160	1.170	1.150	1.160	1.094	268,000
2022-12-21	1.160	1.170	1.160	1.160	1.094	394,300
2022-12-20	1.160	1.160	1.160	1.160	1.094	148,838
2022-12-19	1.160	1.160	1.160	1.160	1.094	398,000
2022-12-16	1.180	1.180	1.150	1.160	1.094	4,000
2022-12-15	1.150	1.160	1.150	1.160	1.094	28,600
2022-12-14	1.160	1.160	1.150	1.160	1.094	134,000
2022-12-13	1.190	1.190	1.150	1.150	1.085	44,884
2022-12-12	1.150	1.160	1.150	1.160	1.094	222,000
2022-12-09	1.190	1.190	1.150	1.150	1.085	33,907
2022-12-08	1.190	1.190	1.150	1.160	1.094	178,850
2022-12-07	1.180	1.180	1.150	1.150	1.085	149,542
2022-12-06	1.150	1.160	1.150	1.150	1.085	422,626
2022-12-05	1.140	1.150	1.120	1.150	1.085	130,000
2022-12-02	1.140	1.140	1.130	1.140	1.076	102,037
2022-12-01	1.120	1.130	1.120	1.130	1.066	54,835
2022-11-30	1.110	1.120	1.090	1.120	1.057	202,000
2022-11-29	1.090	1.110	1.090	1.110	1.047	102,000
2022-11-28	1.110	1.110	1.110	1.110	1.024	67,194
2022-11-25	1.120	1.120	1.110	1.110	1.024	62,736
2022-11-24	1.100	1.100	1.100	1.100	1.014	0
2022-11-23	1.100	1.100	1.090	1.100	1.014	135,946
2022-11-22	1.090	1.090	1.070	1.080	0.996	208,000

← NewerPage 16 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.