Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.070	1.070	1.070	1.070	0.987	9,611
2022-11-18	1.060	1.060	1.060	1.060	0.978	0
2022-11-17	1.070	1.110	1.060	1.060	0.978	189,943
2022-11-16	1.060	1.070	1.020	1.060	0.978	70,000
2022-11-15	0.990	1.020	0.990	1.010	0.931	58,584
2022-11-14	1.020	1.020	1.010	1.010	0.931	24,125
2022-11-11	1.010	1.010	1.000	1.010	0.931	28,540
2022-11-10	1.030	1.030	1.030	1.030	0.950	0
2022-11-09	1.030	1.030	1.030	1.030	0.950	476
2022-11-08	1.000	1.030	0.960	1.030	0.950	21,440
2022-11-07	1.060	1.060	1.060	1.060	0.978	0
2022-11-04	1.000	1.060	1.000	1.060	0.978	38,004
2022-11-03	1.030	1.030	1.030	1.030	0.950	583
2022-11-02	1.030	1.030	1.030	1.030	0.950	0
2022-11-01	1.030	1.070	1.030	1.030	0.950	6,000
2022-10-31	0.980	1.030	0.980	1.030	0.950	18,697
2022-10-28	1.060	1.060	1.000	1.030	0.950	102,747
2022-10-27	1.080	1.080	1.080	1.080	0.996	0
2022-10-26	1.080	1.080	1.080	1.080	0.996	0
2022-10-25	1.080	1.090	1.080	1.080	0.996	28,237
2022-10-24	1.080	1.100	1.080	1.090	1.005	40,341
2022-10-21	1.110	1.120	1.110	1.120	1.033	48,000
2022-10-20	1.130	1.130	1.080	1.130	1.042	12,919
2022-10-19	1.140	1.150	1.140	1.150	1.061	28,000
2022-10-18	1.170	1.170	1.140	1.150	1.061	72,000
2022-10-17	1.150	1.160	1.140	1.150	1.061	71,394
2022-10-14	1.160	1.160	1.150	1.150	1.061	52,000
2022-10-13	1.170	1.170	1.160	1.160	1.070	126,583
2022-10-12	1.170	1.170	1.140	1.160	1.070	286,324
2022-10-11	1.160	1.160	1.150	1.160	1.070	304,000
2022-10-10	1.160	1.160	1.160	1.160	1.070	18,293
2022-10-07	1.150	1.150	1.150	1.150	1.061	11,060
2022-10-06	1.160	1.160	1.160	1.160	1.070	0
2022-10-05	1.170	1.170	1.150	1.160	1.070	24,373
2022-10-03	1.170	1.170	1.150	1.160	1.070	360,000
2022-09-30	1.160	1.160	1.150	1.160	1.070	398,000
2022-09-29	1.160	1.160	1.150	1.160	1.070	714,000
2022-09-28	1.170	1.170	1.150	1.160	1.070	1,038,000
2022-09-27	1.170	1.170	1.170	1.170	1.079	0
2022-09-26	1.160	1.170	1.160	1.170	1.079	258,120
2022-09-23	1.170	1.170	1.150	1.150	1.061	16,416
2022-09-22	1.160	1.160	1.150	1.150	1.061	82,865
2022-09-21	1.160	1.160	1.150	1.150	1.061	40,437
2022-09-20	1.160	1.160	1.160	1.160	1.070	0
2022-09-19	1.170	1.170	1.130	1.150	1.061	82,000
2022-09-16	1.170	1.170	1.160	1.170	1.079	289,687
2022-09-15	1.160	1.170	1.160	1.170	1.079	4,778
2022-09-14	1.170	1.170	1.170	1.170	1.079	0
2022-09-13	1.170	1.170	1.170	1.170	1.079	240,065
2022-09-09	1.140	1.170	1.140	1.170	1.079	622,066
2022-09-08	1.140	1.140	1.140	1.140	1.051	0
2022-09-07	1.150	1.150	1.140	1.140	1.051	60,590
2022-09-06	1.150	1.150	1.150	1.150	1.061	0
2022-09-05	1.140	1.150	1.140	1.140	1.051	102,000
2022-09-02	1.150	1.150	1.130	1.140	1.051	112,646
2022-09-01	1.150	1.150	1.150	1.150	1.061	0
2022-08-31	1.150	1.150	1.140	1.150	1.061	111,785
2022-08-30	1.140	1.150	1.140	1.150	1.061	38,000
2022-08-29	1.160	1.160	1.160	1.160	1.070	0
2022-08-26	1.130	1.170	1.130	1.170	1.079	17,876

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-21	0.0100 HKD
2023-07-05	0.0500 HKD
2022-11-29	0.0250 HKD
2022-06-28	0.0500 HKD
2021-11-29	0.0250 HKD
2021-06-30	0.0500 HKD
2020-11-30	0.0250 HKD
2020-08-28	0.0500 HKD
2019-12-02	0.0250 HKD
2019-08-30	0.0500 HKD
2019-03-05	0.0250 HKD

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