Hanvey Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.235	0.235	0.235	0.235	0.189	0
2022-11-17	0.234	0.241	0.234	0.235	0.189	3,170,000
2022-11-16	0.235	0.235	0.235	0.235	0.189	100,000
2022-11-15	0.230	0.230	0.230	0.230	0.185	0
2022-11-14	0.230	0.230	0.230	0.230	0.185	0
2022-11-11	0.230	0.230	0.230	0.230	0.185	0
2022-11-10	0.230	0.230	0.230	0.230	0.185	0
2022-11-09	0.230	0.230	0.230	0.230	0.185	50,000
2022-11-08	0.235	0.235	0.235	0.235	0.189	10,000
2022-11-07	0.232	0.232	0.232	0.232	0.187	0
2022-11-04	0.232	0.232	0.232	0.232	0.187	0
2022-11-03	0.240	0.240	0.240	0.240	0.193	0
2022-11-02	0.245	0.245	0.245	0.245	0.197	0
2022-11-01	0.244	0.245	0.240	0.245	0.197	30,000
2022-10-31	0.210	0.247	0.210	0.245	0.197	30,000
2022-10-28	0.255	0.255	0.205	0.218	0.176	920,000
2022-10-27	0.290	0.300	0.290	0.300	0.242	570,000
2022-10-26	0.290	0.300	0.290	0.300	0.242	570,000
2022-10-25	0.290	0.300	0.290	0.300	0.242	570,000
2022-10-24	0.300	0.300	0.300	0.300	0.242	562,000
2022-10-21	0.300	0.300	0.300	0.300	0.242	560,000
2022-10-20	0.295	0.305	0.290	0.305	0.246	2,310,000
2022-10-19	0.300	0.300	0.290	0.300	0.242	872,000
2022-10-18	0.315	0.315	0.300	0.305	0.246	1,750,000
2022-10-17	0.325	0.335	0.265	0.295	0.238	2,650,000
2022-10-14	0.350	0.390	0.300	0.300	0.242	2,640,000
2022-10-13	0.380	0.380	0.380	0.380	0.306	0
2022-10-12	0.385	0.385	0.380	0.380	0.306	80,442
2022-10-11	0.380	0.380	0.380	0.380	0.306	0
2022-10-10	0.380	0.380	0.380	0.380	0.306	20,000
2022-10-07	0.430	0.430	0.400	0.405	0.326	140,000
2022-10-06	0.500	0.500	0.500	0.500	0.403	0
2022-10-05	0.510	0.510	0.510	0.510	0.411	0
2022-10-03	0.510	0.510	0.510	0.510	0.411	0
2022-09-30	0.510	0.510	0.510	0.510	0.411	20,000
2022-09-29	0.510	0.510	0.510	0.510	0.411	0
2022-09-28	0.510	0.510	0.510	0.510	0.411	10,000
2022-09-27	0.510	0.510	0.510	0.510	0.411	0
2022-09-26	0.510	0.510	0.510	0.510	0.411	10,000
2022-09-23	0.540	0.540	0.540	0.540	0.435	0
2022-09-22	0.550	0.550	0.550	0.550	0.443	20,000
2022-09-21	0.590	0.590	0.590	0.590	0.475	0
2022-09-20	0.610	0.610	0.610	0.610	0.491	0
2022-09-19	0.630	0.630	0.630	0.630	0.508	0
2022-09-16	0.560	0.650	0.560	0.630	0.508	50,000
2022-09-15	0.590	0.590	0.590	0.590	0.475	0
2022-09-14	0.610	0.610	0.610	0.610	0.491	0
2022-09-13	0.610	0.610	0.610	0.610	0.491	0
2022-09-09	0.610	0.650	0.610	0.650	0.524	1,596,000
2022-09-08	0.590	0.590	0.590	0.590	0.475	0
2022-09-07	0.610	0.610	0.610	0.610	0.491	0
2022-09-06	0.610	0.610	0.610	0.610	0.491	0
2022-09-05	0.610	0.610	0.610	0.610	0.491	0
2022-09-02	0.620	0.620	0.610	0.610	0.491	10,000
2022-09-01	0.560	0.560	0.560	0.560	0.451	0
2022-08-31	0.560	0.560	0.560	0.560	0.451	0
2022-08-30	0.560	0.560	0.560	0.560	0.451	0
2022-08-29	0.560	0.560	0.560	0.560	0.451	20,000
2022-08-26	0.550	0.550	0.550	0.550	0.443	0
2022-08-25	0.550	0.550	0.550	0.550	0.443	0

← NewerPage 17 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.