Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.200	1.200	1.200	1.200	1.060	1,898
2022-05-31	1.200	1.200	1.160	1.200	1.060	163,365
2022-05-30	1.150	1.150	1.150	1.150	1.016	201,508
2022-05-27	1.140	1.190	1.140	1.190	1.051	64,000
2022-05-26	1.150	1.170	1.140	1.170	1.034	50,000
2022-05-25	1.150	1.160	1.130	1.150	1.016	124,082
2022-05-24	1.150	1.160	1.150	1.160	1.025	5,938
2022-05-23	1.150	1.180	1.150	1.180	1.042	129,078
2022-05-20	1.160	1.180	1.150	1.160	1.025	103,321
2022-05-19	1.160	1.160	1.130	1.160	1.025	74,000
2022-05-18	1.190	1.200	1.190	1.200	1.060	100,000
2022-05-17	1.160	1.200	1.160	1.200	1.060	13,892
2022-05-16	1.150	1.150	1.140	1.140	1.007	20,000
2022-05-13	1.160	1.170	1.160	1.170	1.034	4,000
2022-05-12	1.170	1.190	1.170	1.190	1.051	32,000
2022-05-11	1.190	1.190	1.190	1.190	1.051	0
2022-05-10	1.180	1.190	1.160	1.190	1.051	88,620
2022-05-06	1.200	1.200	1.200	1.200	1.060	0
2022-05-05	1.220	1.220	1.220	1.220	1.078	0
2022-05-04	1.240	1.240	1.220	1.220	1.078	18,000
2022-05-03	1.200	1.230	1.190	1.230	1.087	26,954
2022-04-29	1.200	1.220	1.200	1.220	1.078	2,362
2022-04-28	1.230	1.230	1.230	1.230	1.087	0
2022-04-27	1.230	1.230	1.230	1.230	1.087	32
2022-04-26	1.230	1.230	1.230	1.230	1.087	0
2022-04-25	1.230	1.230	1.230	1.230	1.087	52,000
2022-04-22	1.230	1.230	1.210	1.230	1.087	88,919
2022-04-21	1.230	1.240	1.230	1.230	1.087	8,865
2022-04-20	1.240	1.240	1.240	1.240	1.095	0
2022-04-19	1.240	1.240	1.240	1.240	1.095	18,000
2022-04-14	1.250	1.250	1.230	1.230	1.087	46,796
2022-04-13	1.240	1.240	1.240	1.240	1.095	293
2022-04-12	1.250	1.250	1.250	1.250	1.104	0
2022-04-11	1.230	1.250	1.230	1.250	1.104	20,361
2022-04-08	1.230	1.260	1.230	1.250	1.104	6,546
2022-04-07	1.240	1.240	1.240	1.240	1.095	0
2022-04-06	1.240	1.240	1.240	1.240	1.095	0
2022-04-04	1.220	1.240	1.220	1.240	1.095	18,337
2022-04-01	1.220	1.220	1.220	1.220	1.078	0
2022-03-31	1.220	1.220	1.220	1.220	1.078	132,070
2022-03-30	1.230	1.230	1.230	1.230	1.087	14,596
2022-03-29	1.230	1.230	1.230	1.230	1.087	5,587
2022-03-28	1.240	1.240	1.240	1.240	1.095	0
2022-03-25	1.240	1.240	1.240	1.240	1.095	0
2022-03-24	1.240	1.250	1.240	1.240	1.095	148,000
2022-03-23	1.250	1.250	1.240	1.240	1.095	16,264
2022-03-22	1.220	1.220	1.220	1.220	1.078	69
2022-03-21	1.220	1.220	1.210	1.220	1.078	11,711
2022-03-18	1.220	1.240	1.210	1.240	1.095	45,886
2022-03-17	1.210	1.210	1.210	1.210	1.069	7,785
2022-03-16	1.160	1.230	1.160	1.230	1.087	14,973
2022-03-15	1.200	1.220	1.190	1.190	1.051	371,731
2022-03-14	1.220	1.220	1.220	1.220	1.078	251,450
2022-03-11	1.240	1.240	1.240	1.240	1.095	118,000
2022-03-10	1.250	1.250	1.240	1.240	1.095	26,000
2022-03-09	1.240	1.240	1.230	1.240	1.095	190,000
2022-03-08	1.240	1.240	1.240	1.240	1.095	0
2022-03-07	1.230	1.240	1.230	1.240	1.095	32,366
2022-03-04	1.240	1.260	1.240	1.260	1.113	70,960
2022-03-03	1.250	1.260	1.250	1.260	1.113	10,000

← NewerPage 19 of 21 · 1,229 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.