Hans Energy Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.440	0.445	0.440	0.440	0.414	756,000
2021-12-01	0.440	0.445	0.430	0.445	0.418	202,000
2021-11-30	0.445	0.445	0.415	0.440	0.414	4,400,000
2021-11-29	0.410	0.445	0.410	0.440	0.414	13,640,000
2021-11-26	0.390	0.410	0.390	0.410	0.385	25,846,000
2021-11-25	0.385	0.400	0.385	0.400	0.376	4,796,000
2021-11-24	0.385	0.395	0.385	0.395	0.371	7,910,000
2021-11-23	0.385	0.390	0.385	0.385	0.362	3,902,000
2021-11-22	0.385	0.385	0.375	0.385	0.362	194,000
2021-11-19	0.385	0.395	0.385	0.385	0.362	860,000
2021-11-18	0.385	0.385	0.385	0.385	0.362	0
2021-11-17	0.385	0.395	0.375	0.390	0.367	500,000
2021-11-16	0.385	0.385	0.385	0.385	0.362	8,000
2021-11-15	0.390	0.390	0.390	0.390	0.367	0
2021-11-12	0.385	0.390	0.385	0.390	0.367	708,000
2021-11-11	0.385	0.395	0.385	0.390	0.367	4,892,000
2021-11-10	0.385	0.390	0.385	0.390	0.367	2,876,000
2021-11-09	0.370	0.390	0.370	0.390	0.367	132,000
2021-11-08	0.370	0.385	0.370	0.385	0.362	422,000
2021-11-05	0.395	0.395	0.385	0.390	0.367	32,000
2021-11-04	0.385	0.385	0.385	0.385	0.362	0
2021-11-03	0.385	0.390	0.365	0.385	0.362	172,000
2021-11-02	0.380	0.385	0.375	0.380	0.357	246,000
2021-11-01	0.380	0.390	0.380	0.390	0.367	62,000
2021-10-29	0.380	0.390	0.380	0.390	0.367	698,000
2021-10-28	0.390	0.390	0.380	0.390	0.367	20,098,000
2021-10-27	0.385	0.390	0.385	0.390	0.367	19,638,000
2021-10-26	0.380	0.390	0.375	0.390	0.367	1,646,000
2021-10-25	0.380	0.385	0.380	0.385	0.362	12,000
2021-10-22	0.385	0.385	0.370	0.385	0.362	1,282,000
2021-10-21	0.385	0.385	0.360	0.385	0.362	684,000
2021-10-20	0.385	0.385	0.380	0.385	0.362	1,082,000
2021-10-19	0.380	0.385	0.380	0.385	0.362	1,032,000
2021-10-18	0.385	0.390	0.385	0.385	0.362	1,100,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2025-05-26	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.