Hanvey Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.340	0.365	0.340	0.340	0.274	3,810,000
2024-05-10	0.350	0.360	0.300	0.325	0.262	5,100,000
2024-05-09	0.280	0.320	0.275	0.320	0.258	6,250,000
2024-05-08	0.285	0.310	0.285	0.300	0.242	1,030,000
2024-05-07	0.305	0.315	0.305	0.310	0.250	500,000
2024-05-06	0.300	0.300	0.300	0.300	0.242	0
2024-05-03	0.300	0.300	0.300	0.300	0.242	480,000
2024-05-02	0.280	0.295	0.275	0.275	0.222	1,010,000
2024-04-30	0.300	0.300	0.275	0.280	0.226	860,000
2024-04-29	0.290	0.295	0.280	0.280	0.226	610,000
2024-04-26	0.295	0.305	0.285	0.290	0.234	3,780,000
2024-04-25	0.295	0.300	0.290	0.290	0.234	1,030,000
2024-04-24	0.305	0.305	0.285	0.285	0.230	1,030,000
2024-04-23	0.295	0.295	0.285	0.285	0.230	3,530,000
2024-04-22	0.285	0.315	0.285	0.300	0.242	2,580,000
2024-04-19	0.285	0.300	0.280	0.295	0.238	2,274,000
2024-04-18	0.300	0.305	0.295	0.295	0.238	2,080,000
2024-04-17	0.295	0.295	0.290	0.295	0.238	2,010,000
2024-04-16	0.290	0.300	0.280	0.295	0.238	3,730,000
2024-04-15	0.300	0.300	0.300	0.300	0.242	2,560,000
2024-04-12	0.310	0.310	0.295	0.305	0.246	5,650,000
2024-04-11	0.310	0.315	0.295	0.295	0.238	6,110,000
2024-04-10	0.315	0.380	0.295	0.300	0.242	6,010,000
2024-04-09	0.295	0.315	0.295	0.305	0.246	3,640,000
2024-04-08	0.305	0.305	0.305	0.305	0.246	0
2024-04-05	0.300	0.305	0.300	0.305	0.246	10,000
2024-04-03	0.335	0.335	0.335	0.335	0.270	0
2024-04-02	0.335	0.335	0.335	0.335	0.270	0
2024-03-28	0.335	0.335	0.335	0.335	0.270	0
2024-03-27	0.335	0.335	0.335	0.335	0.270	0
2024-03-26	0.370	0.375	0.335	0.335	0.270	620,000
2024-03-25	0.370	0.370	0.345	0.350	0.282	320,000
2024-03-22	0.360	0.360	0.360	0.360	0.290	0
2024-03-21	0.410	0.410	0.360	0.360	0.290	1,270,000
2024-03-20	0.365	0.440	0.365	0.395	0.318	3,540,000
2024-03-19	0.340	0.450	0.340	0.430	0.346	10,120,000
2024-03-18	0.345	0.345	0.300	0.320	0.258	3,860,000
2024-03-15	0.400	0.400	0.400	0.400	0.322	0
2024-03-14	0.400	0.400	0.400	0.400	0.322	0
2024-03-13	0.400	0.400	0.400	0.400	0.322	0
2024-03-12	0.400	0.400	0.400	0.400	0.322	0
2024-03-11	0.400	0.400	0.400	0.400	0.322	0
2024-03-08	0.400	0.400	0.400	0.400	0.322	0
2024-03-07	0.390	0.400	0.390	0.400	0.322	30,000
2024-03-06	0.430	0.430	0.430	0.430	0.346	6,000
2024-03-05	0.465	0.465	0.465	0.465	0.375	8,000
2024-03-04	0.465	0.465	0.465	0.465	0.375	0
2024-03-01	0.465	0.465	0.465	0.465	0.375	0
2024-02-29	0.465	0.465	0.465	0.465	0.375	0
2024-02-28	0.465	0.465	0.465	0.465	0.375	0
2024-02-27	0.425	0.480	0.425	0.465	0.375	2,020,000
2024-02-26	0.480	0.495	0.470	0.470	0.379	1,890,000
2024-02-23	0.480	0.480	0.480	0.480	0.387	0
2024-02-22	0.480	0.480	0.480	0.480	0.387	0
2024-02-21	0.480	0.480	0.480	0.480	0.387	0
2024-02-20	0.475	0.490	0.475	0.480	0.387	2,080,000
2024-02-19	0.410	0.500	0.410	0.485	0.391	2,520,000
2024-02-16	0.390	0.390	0.390	0.390	0.314	0
2024-02-15	0.390	0.390	0.390	0.390	0.314	0
2024-02-14	0.390	0.390	0.390	0.390	0.314	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.