Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.275	0.300	0.265	0.300	0.300	31,348
2025-02-05	0.285	0.285	0.265	0.285	0.285	6,000
2025-02-04	0.265	0.285	0.260	0.285	0.285	81,394
2025-02-03	0.260	0.290	0.260	0.285	0.285	105,559
2025-01-28	0.260	0.285	0.255	0.285	0.285	432,000
2025-01-27	0.280	0.280	0.260	0.270	0.270	82,000
2025-01-24	0.265	0.265	0.255	0.260	0.260	116,378
2025-01-23	0.255	0.265	0.255	0.265	0.265	8,000
2025-01-22	0.265	0.265	0.255	0.260	0.260	92,000
2025-01-21	0.265	0.275	0.260	0.275	0.275	38,000
2025-01-20	0.265	0.265	0.240	0.260	0.260	400,000
2025-01-17	0.265	0.265	0.255	0.265	0.265	14,194
2025-01-16	0.270	0.270	0.260	0.260	0.260	113,465
2025-01-15	0.270	0.275	0.270	0.275	0.275	41,087
2025-01-14	0.270	0.280	0.270	0.280	0.280	4,939
2025-01-13	0.265	0.285	0.265	0.285	0.285	18,000
2025-01-10	0.285	0.285	0.285	0.285	0.285	0
2025-01-09	0.270	0.285	0.265	0.285	0.285	50,000
2025-01-08	0.275	0.275	0.275	0.275	0.275	0
2025-01-07	0.290	0.290	0.290	0.290	0.290	0
2025-01-06	0.265	0.290	0.265	0.290	0.290	16,078
2025-01-03	0.260	0.280	0.260	0.280	0.280	12,000
2025-01-02	0.280	0.285	0.250	0.275	0.275	664,750
2024-12-31	0.300	0.300	0.300	0.300	0.300	0
2024-12-30	0.295	0.300	0.295	0.300	0.300	42,000
2024-12-27	0.295	0.295	0.295	0.295	0.295	5,817
2024-12-24	0.315	0.315	0.300	0.315	0.315	62,000
2024-12-23	0.310	0.310	0.290	0.295	0.295	72,056
2024-12-20	0.310	0.310	0.290	0.300	0.300	16,000
2024-12-19	0.310	0.310	0.310	0.310	0.310	0
2024-12-18	0.295	0.310	0.295	0.310	0.310	4,000
2024-12-17	0.310	0.310	0.310	0.310	0.310	0
2024-12-16	0.305	0.320	0.280	0.310	0.310	359,652
2024-12-13	0.295	0.295	0.285	0.295	0.295	20,624
2024-12-12	0.310	0.310	0.290	0.300	0.300	402,000
2024-12-11	0.340	0.360	0.300	0.310	0.310	2,519,349
2024-12-10	0.345	0.350	0.345	0.350	0.350	62,000
2024-12-09	0.350	0.350	0.350	0.350	0.350	0
2024-12-06	0.350	0.360	0.345	0.350	0.350	130,787
2024-12-05	0.360	0.360	0.350	0.355	0.355	164,689
2024-12-04	0.355	0.380	0.355	0.380	0.380	10,593
2024-12-03	0.355	0.365	0.350	0.365	0.365	284,000
2024-12-02	0.365	0.370	0.365	0.370	0.370	74,500
2024-11-29	0.370	0.370	0.355	0.365	0.365	242,000
2024-11-28	0.365	0.365	0.365	0.365	0.365	0
2024-11-27	0.365	0.365	0.360	0.360	0.360	5,893
2024-11-26	0.375	0.380	0.365	0.370	0.370	88,750
2024-11-25	0.400	0.400	0.400	0.400	0.400	537
2024-11-22	0.370	0.420	0.365	0.420	0.420	21,689
2024-11-21	0.390	0.390	0.375	0.380	0.380	44,000
2024-11-20	0.380	0.395	0.370	0.395	0.395	19,634
2024-11-19	0.380	0.395	0.375	0.395	0.395	25,413
2024-11-18	0.420	0.420	0.420	0.420	0.420	0
2024-11-15	0.420	0.420	0.420	0.420	0.420	811
2024-11-14	0.430	0.430	0.380	0.430	0.430	142,000
2024-11-13	0.390	0.440	0.390	0.430	0.430	92,000
2024-11-12	0.385	0.390	0.385	0.390	0.390	16,703
2024-11-11	0.385	0.395	0.360	0.390	0.390	131,000
2024-11-08	0.415	0.415	0.380	0.400	0.400	22,000
2024-11-07	0.385	0.400	0.385	0.400	0.400	14,750

← NewerPage 8 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.