Hanvey Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.280	0.280	0.280	0.280	0.226	0
2023-08-15	0.285	0.285	0.280	0.280	0.226	100,000
2023-08-14	0.300	0.300	0.300	0.300	0.242	0
2023-08-11	0.300	0.300	0.300	0.300	0.242	0
2023-08-10	0.300	0.300	0.300	0.300	0.242	10,000
2023-08-09	0.290	0.315	0.250	0.315	0.254	170,000
2023-08-08	0.290	0.290	0.290	0.290	0.234	0
2023-08-07	0.285	0.285	0.285	0.285	0.230	10,000
2023-08-04	0.280	0.280	0.280	0.280	0.226	60,000
2023-08-03	0.310	0.310	0.275	0.290	0.234	320,000
2023-08-02	0.270	0.355	0.270	0.355	0.286	40,000
2023-08-01	0.365	0.365	0.365	0.365	0.294	0
2023-07-31	0.365	0.365	0.365	0.365	0.294	10,000
2023-07-28	0.305	0.305	0.305	0.305	0.246	0
2023-07-27	0.305	0.305	0.305	0.305	0.246	0
2023-07-26	0.305	0.305	0.305	0.305	0.246	0
2023-07-25	0.295	0.305	0.295	0.305	0.246	110,000
2023-07-24	0.330	0.330	0.320	0.320	0.258	90,000
2023-07-21	0.350	0.380	0.350	0.370	0.298	120,000
2023-07-20	0.390	0.395	0.355	0.370	0.298	370,000
2023-07-19	0.420	0.425	0.400	0.425	0.342	230,000
2023-07-18	0.450	0.465	0.435	0.450	0.363	50,000
2023-07-14	0.530	0.530	0.465	0.470	0.379	1,320,000
2023-07-13	0.500	0.530	0.500	0.510	0.411	1,850,000
2023-07-12	0.560	0.560	0.520	0.550	0.443	6,830,000
2023-07-11	0.530	0.580	0.510	0.550	0.443	4,210,000
2023-07-10	0.465	0.500	0.465	0.500	0.403	120,000
2023-07-07	0.425	0.500	0.425	0.500	0.403	20,000
2023-07-06	0.500	0.500	0.500	0.500	0.403	20,000
2023-07-05	0.495	0.500	0.490	0.500	0.403	2,000,000
2023-07-04	0.500	0.500	0.495	0.500	0.403	220,000
2023-07-03	0.510	0.530	0.500	0.520	0.419	400,000
2023-06-30	0.670	0.670	0.495	0.520	0.419	9,270,000
2023-06-29	0.540	0.700	0.540	0.670	0.540	90,000
2023-06-28	0.520	0.540	0.500	0.530	0.427	1,220,000
2023-06-27	0.680	0.680	0.500	0.510	0.411	9,420,000
2023-06-26	0.650	0.720	0.650	0.680	0.548	5,220,000
2023-06-23	0.790	0.790	0.690	0.710	0.572	5,720,000
2023-06-21	0.740	0.820	0.680	0.720	0.580	18,130,000
2023-06-20	0.720	0.900	0.640	0.730	0.588	13,533,000
2023-06-19	0.560	0.670	0.550	0.670	0.540	5,026,000
2023-06-16	0.500	0.530	0.500	0.530	0.427	420,000
2023-06-15	0.570	0.580	0.495	0.495	0.399	1,550,000
2023-06-14	0.520	0.600	0.520	0.580	0.467	60,000
2023-06-13	0.450	0.580	0.450	0.560	0.451	637,000
2023-06-12	0.380	0.450	0.380	0.450	0.363	277,000
2023-06-09	0.233	0.380	0.233	0.380	0.306	430,000
2023-06-08	0.244	0.250	0.244	0.250	0.201	740,000
2023-06-07	0.242	0.244	0.225	0.244	0.197	12,880,000
2023-06-06	0.222	0.244	0.222	0.230	0.185	4,950,000
2023-06-05	0.222	0.222	0.220	0.220	0.177	17,960,000
2023-06-02	0.238	0.238	0.238	0.238	0.192	0
2023-06-01	0.243	0.243	0.238	0.238	0.192	1,150,000
2023-05-31	0.249	0.249	0.245	0.245	0.197	800,000
2023-05-30	0.240	0.245	0.240	0.245	0.197	810,000
2023-05-29	0.225	0.240	0.217	0.240	0.193	3,580,000
2023-05-25	0.215	0.232	0.215	0.222	0.179	5,060,000
2023-05-24	0.217	0.217	0.217	0.217	0.175	0
2023-05-23	0.219	0.221	0.215	0.217	0.175	1,960,000
2023-05-22	0.214	0.218	0.207	0.212	0.171	5,230,000

← NewerPage 14 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.