Hanvey Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.390	0.390	0.390	0.390	0.314	0
2024-02-08	0.390	0.390	0.390	0.390	0.314	0
2024-02-07	0.390	0.390	0.390	0.390	0.314	10,000
2024-02-06	0.360	0.390	0.360	0.390	0.314	10,000
2024-02-05	0.470	0.470	0.470	0.470	0.379	0
2024-02-02	0.480	0.480	0.480	0.480	0.387	0
2024-02-01	0.500	0.500	0.480	0.480	0.387	2,030,000
2024-01-31	0.430	0.430	0.430	0.430	0.346	70,000
2024-01-30	0.435	0.435	0.435	0.435	0.350	0
2024-01-29	0.415	0.440	0.415	0.435	0.350	322,000
2024-01-26	0.420	0.420	0.420	0.420	0.338	10,000
2024-01-25	0.430	0.430	0.430	0.430	0.346	20,000
2024-01-24	0.430	0.430	0.430	0.430	0.346	80,000
2024-01-23	0.455	0.455	0.450	0.450	0.363	40,000
2024-01-22	0.420	0.480	0.380	0.450	0.363	9,120,000
2024-01-19	0.420	0.420	0.420	0.420	0.338	0
2024-01-18	0.420	0.420	0.420	0.420	0.338	600,000
2024-01-17	0.410	0.410	0.405	0.405	0.326	480,000
2024-01-16	0.420	0.420	0.380	0.400	0.322	350,000
2024-01-15	0.415	0.430	0.410	0.410	0.330	3,570,000
2024-01-12	0.430	0.445	0.400	0.415	0.334	4,641,000
2024-01-11	0.410	0.435	0.395	0.425	0.342	7,622,000
2024-01-10	0.340	0.435	0.335	0.410	0.330	4,510,000
2024-01-09	0.345	0.345	0.340	0.340	0.274	270,000
2024-01-08	0.385	0.385	0.375	0.375	0.302	1,840,000
2024-01-05	0.390	0.390	0.350	0.370	0.298	3,870,000
2024-01-04	0.320	0.390	0.320	0.380	0.306	4,550,000
2024-01-03	0.345	0.345	0.345	0.345	0.278	0
2024-01-02	0.345	0.345	0.345	0.345	0.278	0
2023-12-29	0.330	0.345	0.330	0.345	0.278	650,000
2023-12-28	0.335	0.335	0.325	0.330	0.266	530,000
2023-12-27	0.310	0.400	0.310	0.340	0.274	160,000
2023-12-22	0.360	0.360	0.320	0.350	0.282	240,000
2023-12-21	0.360	0.360	0.360	0.360	0.290	0
2023-12-20	0.295	0.370	0.280	0.360	0.290	3,192,000
2023-12-19	0.270	0.275	0.270	0.275	0.222	160,000
2023-12-18	0.290	0.290	0.290	0.290	0.234	380,000
2023-12-15	0.285	0.290	0.285	0.290	0.234	30,000
2023-12-14	0.265	0.280	0.265	0.280	0.226	120,000
2023-12-13	0.265	0.270	0.265	0.270	0.218	20,000
2023-12-12	0.260	0.260	0.260	0.260	0.209	20,000
2023-12-11	0.260	0.265	0.255	0.260	0.209	110,000
2023-12-08	0.260	0.265	0.250	0.265	0.214	130,000
2023-12-07	0.320	0.320	0.255	0.265	0.214	370,000
2023-12-06	0.305	0.350	0.270	0.350	0.282	7,254,500
2023-12-05	0.300	0.305	0.285	0.285	0.230	1,760,000
2023-12-04	0.310	0.310	0.290	0.295	0.238	2,830,000
2023-12-01	0.300	0.340	0.280	0.300	0.242	6,360,000
2023-11-30	0.249	0.310	0.249	0.305	0.246	10,010,000
2023-11-29	0.227	0.290	0.227	0.250	0.201	2,020,000
2023-11-28	0.249	0.249	0.249	0.249	0.201	0
2023-11-27	0.250	0.250	0.249	0.249	0.201	100,000
2023-11-24	0.249	0.249	0.249	0.249	0.201	10,000
2023-11-23	0.250	0.250	0.250	0.250	0.201	0
2023-11-22	0.250	0.250	0.250	0.250	0.201	450,000
2023-11-21	0.240	0.255	0.240	0.255	0.205	1,900,000
2023-11-20	0.210	0.255	0.210	0.255	0.205	3,090,000
2023-11-17	0.235	0.235	0.235	0.235	0.189	0
2023-11-16	0.235	0.235	0.235	0.235	0.189	0
2023-11-15	0.235	0.235	0.235	0.235	0.189	0

← NewerPage 12 of 21 · 1,232 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.