Hanvey Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.285	0.285	0.285	0.285	0.230	0
2023-02-17	0.285	0.285	0.285	0.285	0.230	0
2023-02-16	0.285	0.285	0.285	0.285	0.230	0
2023-02-15	0.285	0.285	0.285	0.285	0.230	0
2023-02-14	0.285	0.285	0.285	0.285	0.230	0
2023-02-13	0.275	0.275	0.275	0.275	0.222	0
2023-02-10	0.275	0.275	0.275	0.275	0.222	0
2023-02-09	0.275	0.275	0.275	0.275	0.222	0
2023-02-08	0.275	0.275	0.275	0.275	0.222	0
2023-02-07	0.275	0.275	0.275	0.275	0.222	0
2023-02-06	0.275	0.275	0.275	0.275	0.222	10,000
2023-02-03	0.320	0.320	0.320	0.320	0.258	0
2023-02-02	0.320	0.320	0.320	0.320	0.258	0
2023-02-01	0.320	0.320	0.320	0.320	0.258	0
2023-01-31	0.320	0.320	0.320	0.320	0.258	0
2023-01-30	0.320	0.320	0.320	0.320	0.258	0
2023-01-27	0.320	0.320	0.320	0.320	0.258	0
2023-01-26	0.320	0.320	0.320	0.320	0.258	0
2023-01-20	0.320	0.320	0.320	0.320	0.258	0
2023-01-19	0.320	0.320	0.320	0.320	0.258	0
2023-01-18	0.320	0.320	0.320	0.320	0.258	0
2023-01-17	0.300	0.320	0.300	0.320	0.258	10,000
2023-01-16	0.330	0.330	0.330	0.330	0.266	9,000
2023-01-13	0.335	0.335	0.335	0.335	0.270	10,000
2023-01-12	0.360	0.360	0.360	0.360	0.290	6,000
2023-01-11	0.335	0.335	0.335	0.335	0.270	0
2023-01-10	0.340	0.340	0.335	0.335	0.270	60,000
2023-01-09	0.385	0.385	0.385	0.385	0.310	0
2023-01-06	0.390	0.390	0.390	0.390	0.314	0
2023-01-05	0.400	0.400	0.400	0.400	0.322	50,000
2023-01-04	0.400	0.400	0.400	0.400	0.322	0
2023-01-03	0.400	0.400	0.400	0.400	0.322	15,000
2022-12-30	0.435	0.435	0.435	0.435	0.350	0
2022-12-29	0.435	0.435	0.435	0.435	0.350	0
2022-12-28	0.435	0.435	0.435	0.435	0.350	0
2022-12-23	0.435	0.435	0.435	0.435	0.350	0
2022-12-22	0.435	0.435	0.435	0.435	0.350	0
2022-12-21	0.435	0.435	0.435	0.435	0.350	0
2022-12-20	0.435	0.435	0.435	0.435	0.350	0
2022-12-19	0.435	0.435	0.435	0.435	0.350	0
2022-12-16	0.435	0.435	0.435	0.435	0.350	0
2022-12-15	0.435	0.435	0.435	0.435	0.350	0
2022-12-14	0.440	0.445	0.435	0.435	0.350	60,000
2022-12-13	0.435	0.435	0.435	0.435	0.350	0
2022-12-12	0.435	0.435	0.435	0.435	0.350	0
2022-12-09	0.435	0.435	0.435	0.435	0.350	0
2022-12-08	0.395	0.445	0.390	0.445	0.359	1,810,000
2022-12-07	0.325	0.450	0.325	0.400	0.322	4,050,000
2022-12-06	0.247	0.350	0.247	0.330	0.266	390,000
2022-12-05	0.235	0.235	0.235	0.235	0.189	0
2022-12-02	0.235	0.235	0.235	0.235	0.189	0
2022-12-01	0.235	0.235	0.235	0.235	0.189	0
2022-11-30	0.235	0.235	0.235	0.235	0.189	0
2022-11-29	0.235	0.235	0.235	0.235	0.189	0
2022-11-28	0.235	0.235	0.235	0.235	0.189	0
2022-11-25	0.235	0.235	0.235	0.235	0.189	0
2022-11-24	0.235	0.235	0.235	0.235	0.189	0
2022-11-23	0.235	0.235	0.235	0.235	0.189	0
2022-11-22	0.235	0.235	0.235	0.235	0.189	0
2022-11-21	0.235	0.235	0.235	0.235	0.189	0

← NewerPage 16 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.