Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.130	1.150	1.070	1.140	1.051	74,995
2022-08-24	1.150	1.150	1.150	1.150	1.061	40,190
2022-08-23	1.150	1.150	1.150	1.150	1.061	377
2022-08-22	1.140	1.150	1.140	1.150	1.061	6,122
2022-08-19	1.150	1.150	1.150	1.150	1.061	250,000
2022-08-18	1.140	1.140	1.140	1.140	1.051	0
2022-08-17	1.140	1.140	1.140	1.140	1.051	566
2022-08-16	1.140	1.140	1.140	1.140	1.051	0
2022-08-15	1.150	1.150	1.140	1.140	1.051	43,487
2022-08-12	1.150	1.150	1.150	1.150	1.061	24,000
2022-08-11	1.150	1.150	1.150	1.150	1.061	0
2022-08-10	1.150	1.150	1.150	1.150	1.061	56,000
2022-08-09	1.150	1.150	1.150	1.150	1.061	32,000
2022-08-08	1.140	1.140	1.140	1.140	1.051	0
2022-08-05	1.140	1.140	1.140	1.140	1.051	77,770
2022-08-04	1.150	1.160	1.150	1.160	1.070	20,000
2022-08-03	1.120	1.140	1.110	1.140	1.051	10,000
2022-08-02	1.160	1.160	1.140	1.140	1.051	110,000
2022-08-01	1.160	1.160	1.160	1.160	1.070	60,000
2022-07-29	1.160	1.160	1.160	1.160	1.070	0
2022-07-28	1.160	1.160	1.160	1.160	1.070	34,029
2022-07-27	1.150	1.160	1.150	1.160	1.070	64,523
2022-07-26	1.160	1.160	1.160	1.160	1.070	1,265
2022-07-25	1.160	1.160	1.160	1.160	1.070	0
2022-07-22	1.150	1.160	1.150	1.160	1.070	43,298
2022-07-21	1.170	1.170	1.140	1.170	1.079	148,619
2022-07-20	1.140	1.170	1.140	1.170	1.079	73,262
2022-07-19	1.170	1.170	1.170	1.170	1.079	5,917
2022-07-18	1.170	1.170	1.170	1.170	1.079	6,991
2022-07-15	1.170	1.170	1.170	1.170	1.079	52,000
2022-07-14	1.170	1.170	1.160	1.170	1.079	132,000
2022-07-13	1.160	1.170	1.160	1.170	1.079	141,781
2022-07-12	1.160	1.160	1.160	1.160	1.070	68
2022-07-11	1.160	1.160	1.160	1.160	1.070	0
2022-07-08	1.160	1.160	1.160	1.160	1.070	0
2022-07-07	1.160	1.160	1.160	1.160	1.070	42,000
2022-07-06	1.160	1.160	1.140	1.160	1.070	73,393
2022-07-05	1.160	1.160	1.160	1.160	1.070	140
2022-07-04	1.160	1.160	1.140	1.160	1.070	56,588
2022-06-30	1.140	1.160	1.140	1.160	1.070	101,444
2022-06-29	1.100	1.170	1.100	1.170	1.079	66,000
2022-06-28	1.150	1.160	1.150	1.160	1.070	194,000
2022-06-27	1.190	1.190	1.190	1.190	1.051	0
2022-06-24	1.170	1.190	1.170	1.190	1.051	70,062
2022-06-23	1.170	1.170	1.170	1.170	1.034	10,000
2022-06-22	1.180	1.180	1.180	1.180	1.042	4,000
2022-06-21	1.170	1.170	1.170	1.170	1.034	203,653
2022-06-20	1.180	1.180	1.180	1.180	1.042	0
2022-06-17	1.140	1.180	1.130	1.180	1.042	24,000
2022-06-16	1.150	1.150	1.130	1.150	1.016	30,000
2022-06-15	1.170	1.170	1.150	1.150	1.016	109,308
2022-06-14	1.160	1.160	1.160	1.160	1.025	10,000
2022-06-13	1.140	1.170	1.140	1.160	1.025	35,184
2022-06-10	1.170	1.170	1.170	1.170	1.034	39,000
2022-06-09	1.120	1.170	1.120	1.170	1.034	19,138
2022-06-08	1.140	1.140	1.140	1.140	1.007	0
2022-06-07	1.140	1.160	1.140	1.140	1.007	152,000
2022-06-06	1.180	1.180	1.150	1.150	1.016	10,000
2022-06-02	1.160	1.180	1.160	1.180	1.042	72,412
2022-06-01	1.200	1.200	1.200	1.200	1.060	1,898

← NewerPage 18 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.