Hanvey Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.550	0.550	0.550	0.550	0.443	0
2022-08-23	0.550	0.550	0.550	0.550	0.443	0
2022-08-22	0.550	0.550	0.550	0.550	0.443	12,000
2022-08-19	0.550	0.560	0.550	0.560	0.451	20,000
2022-08-18	0.550	0.550	0.550	0.550	0.443	0
2022-08-17	0.560	0.560	0.550	0.550	0.443	40,000
2022-08-16	0.600	0.650	0.580	0.580	0.467	290,000
2022-08-15	0.610	0.610	0.610	0.610	0.491	30,000
2022-08-12	0.600	0.650	0.600	0.650	0.524	5,044,000
2022-08-11	0.455	0.600	0.425	0.590	0.475	5,430,000
2022-08-10	0.600	0.600	0.450	0.495	0.399	3,470,000
2022-08-09	0.680	0.690	0.680	0.690	0.556	80,000
2022-08-08	0.670	0.670	0.650	0.660	0.532	1,073,000
2022-08-05	0.650	0.690	0.640	0.640	0.516	2,805,000
2022-08-04	0.650	0.660	0.640	0.640	0.516	1,220,000
2022-08-03	0.660	0.660	0.600	0.660	0.532	2,480,000
2022-08-02	0.650	0.650	0.650	0.650	0.524	30,000
2022-08-01	0.640	0.650	0.640	0.650	0.524	370,000
2022-07-29	0.660	0.660	0.640	0.640	0.516	3,440,000
2022-07-28	0.700	0.700	0.600	0.650	0.524	1,460,000
2022-07-27	0.570	0.670	0.570	0.660	0.532	5,794,000
2022-07-26	0.560	0.600	0.560	0.570	0.459	960,000
2022-07-25	0.520	0.520	0.520	0.520	0.419	0
2022-07-22	0.520	0.520	0.520	0.520	0.419	0
2022-07-21	0.520	0.520	0.520	0.520	0.419	0
2022-07-20	0.520	0.520	0.520	0.520	0.419	50,000
2022-07-19	0.540	0.540	0.500	0.520	0.419	370,000
2022-07-18	0.560	0.600	0.560	0.590	0.475	4,610,000
2022-07-15	0.610	0.610	0.540	0.560	0.451	2,150,000
2022-07-14	0.550	0.700	0.550	0.590	0.475	6,542,000
2022-07-13	0.550	0.550	0.550	0.550	0.443	50,000
2022-07-12	0.550	0.550	0.550	0.550	0.443	0
2022-07-11	0.560	0.560	0.550	0.550	0.443	40,000
2022-07-08	0.500	0.560	0.500	0.550	0.443	2,870,000
2022-07-07	0.540	0.560	0.500	0.510	0.411	7,348,000
2022-07-06	0.485	0.485	0.485	0.485	0.391	10,000
2022-07-05	0.485	0.485	0.485	0.485	0.391	0
2022-07-04	0.500	0.500	0.490	0.490	0.395	20,000
2022-06-30	0.445	0.495	0.440	0.495	0.399	520,000
2022-06-29	0.455	0.455	0.455	0.455	0.367	0
2022-06-28	0.455	0.455	0.455	0.455	0.367	0
2022-06-27	0.455	0.455	0.455	0.455	0.367	0
2022-06-24	0.450	0.455	0.450	0.455	0.367	16,000
2022-06-23	0.490	0.490	0.490	0.490	0.395	0
2022-06-22	0.490	0.490	0.490	0.490	0.395	0
2022-06-21	0.490	0.490	0.490	0.490	0.395	0
2022-06-20	0.485	0.520	0.440	0.490	0.395	3,110,270
2022-06-17	0.420	0.420	0.405	0.405	0.326	110,000
2022-06-16	0.435	0.435	0.435	0.435	0.350	10,000
2022-06-15	0.480	0.480	0.480	0.480	0.387	3,000
2022-06-14	0.500	0.500	0.500	0.500	0.403	0
2022-06-13	0.500	0.500	0.500	0.500	0.403	0
2022-06-10	0.510	0.510	0.500	0.500	0.403	10,000
2022-06-09	0.500	0.500	0.490	0.490	0.395	10,000
2022-06-08	0.495	0.495	0.490	0.490	0.395	60,000
2022-06-07	0.490	0.490	0.490	0.490	0.395	0
2022-06-06	0.510	0.510	0.490	0.490	0.395	10,000
2022-06-02	0.490	0.490	0.480	0.480	0.387	10,000
2022-06-01	0.470	0.470	0.470	0.470	0.379	0
2022-05-31	0.440	0.470	0.440	0.470	0.379	30,000

← NewerPage 18 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.