Hanison Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.250	1.250	1.250	1.250	1.104	2,000
2022-03-01	1.260	1.260	1.250	1.250	1.104	138,454
2022-02-28	1.260	1.270	1.230	1.240	1.095	183,942
2022-02-25	1.270	1.270	1.270	1.270	1.122	1,695
2022-02-24	1.270	1.270	1.250	1.270	1.122	293,541
2022-02-23	1.290	1.290	1.290	1.290	1.140	100,000
2022-02-22	1.290	1.290	1.290	1.290	1.140	0
2022-02-21	1.290	1.290	1.290	1.290	1.140	0
2022-02-18	1.280	1.290	1.280	1.290	1.140	4,363
2022-02-17	1.300	1.300	1.280	1.280	1.131	33,946
2022-02-16	1.280	1.280	1.280	1.280	1.131	5,155
2022-02-15	1.290	1.290	1.280	1.280	1.131	15,199
2022-02-14	1.290	1.290	1.290	1.290	1.140	50,000
2022-02-11	1.290	1.290	1.290	1.290	1.140	96,000
2022-02-10	1.290	1.290	1.290	1.290	1.140	1,416
2022-02-09	1.270	1.290	1.270	1.290	1.140	13,019
2022-02-08	1.270	1.270	1.270	1.270	1.122	481
2022-02-07	1.280	1.280	1.270	1.270	1.122	110,033
2022-02-04	1.280	1.280	1.280	1.280	1.131	103,835
2022-01-31	1.270	1.270	1.270	1.270	1.122	0
2022-01-28	1.290	1.290	1.270	1.270	1.122	12,681
2022-01-27	1.290	1.300	1.270	1.290	1.140	84,000
2022-01-26	1.280	1.290	1.280	1.290	1.140	232,081
2022-01-25	1.300	1.310	1.260	1.280	1.131	24,016
2022-01-24	1.280	1.280	1.270	1.270	1.122	7,428
2022-01-21	1.270	1.310	1.270	1.290	1.140	68,000
2022-01-20	1.270	1.270	1.270	1.270	1.122	41,117
2022-01-19	1.270	1.270	1.270	1.270	1.122	8,127
2022-01-18	1.280	1.280	1.270	1.270	1.122	14,129
2022-01-17	1.280	1.280	1.280	1.280	1.131	0
2022-01-14	1.280	1.280	1.280	1.280	1.131	0
2022-01-13	1.300	1.300	1.280	1.280	1.131	142,000
2022-01-12	1.280	1.330	1.280	1.300	1.148	16,800
2022-01-11	1.290	1.290	1.290	1.290	1.140	10,000
2022-01-10	1.300	1.300	1.280	1.280	1.131	89,467
2022-01-07	1.310	1.310	1.280	1.290	1.140	52,000
2022-01-06	1.320	1.320	1.310	1.310	1.157	51,960
2022-01-05	1.300	1.300	1.280	1.280	1.131	27,254
2022-01-04	1.300	1.320	1.290	1.290	1.140	192,000
2022-01-03	1.290	1.290	1.290	1.290	1.140	29,001
2021-12-31	1.270	1.300	1.270	1.300	1.148	10,000
2021-12-30	1.300	1.300	1.290	1.300	1.148	55,756
2021-12-29	1.280	1.300	1.280	1.300	1.148	64,417
2021-12-28	1.260	1.260	1.260	1.260	1.113	2,531
2021-12-24	1.270	1.270	1.270	1.270	1.122	0
2021-12-23	1.250	1.270	1.250	1.270	1.122	537,420
2021-12-22	1.250	1.270	1.250	1.250	1.104	37,740
2021-12-21	1.230	1.250	1.230	1.250	1.104	120,825
2021-12-20	1.250	1.280	1.240	1.250	1.104	33,231
2021-12-17	1.270	1.280	1.250	1.250	1.104	20,000
2021-12-16	1.250	1.250	1.250	1.250	1.104	5,946
2021-12-15	1.250	1.260	1.250	1.250	1.104	60,000
2021-12-14	1.270	1.300	1.260	1.260	1.113	219,327
2021-12-13	1.280	1.280	1.280	1.280	1.131	0
2021-12-10	1.280	1.280	1.280	1.280	1.131	23,409
2021-12-09	1.290	1.290	1.290	1.290	1.140	100,000
2021-12-08	1.290	1.290	1.290	1.290	1.140	76,000
2021-12-07	1.290	1.290	1.290	1.290	1.140	274,537
2021-12-06	1.290	1.290	1.290	1.290	1.140	0
2021-12-03	1.300	1.300	1.290	1.290	1.140	10,000

← NewerPage 20 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.