Hanison Construction Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.290	1.290	1.290	1.290	1.140	0
2021-12-01	1.290	1.290	1.290	1.290	1.140	2,000
2021-11-30	1.290	1.290	1.290	1.290	1.140	35,557
2021-11-29	1.300	1.300	1.290	1.290	1.140	24,000
2021-11-26	1.300	1.320	1.300	1.320	1.144	82,000
2021-11-25	1.300	1.300	1.300	1.300	1.127	2,000
2021-11-24	1.300	1.310	1.300	1.300	1.127	32,183
2021-11-23	1.320	1.330	1.320	1.330	1.153	22,000
2021-11-22	1.320	1.320	1.320	1.320	1.144	32,000
2021-11-19	1.320	1.320	1.320	1.320	1.144	0
2021-11-18	1.320	1.320	1.290	1.320	1.144	24,000
2021-11-17	1.290	1.330	1.290	1.320	1.144	149,902
2021-11-16	1.300	1.310	1.300	1.300	1.127	17,559
2021-11-15	1.310	1.310	1.300	1.300	1.127	211,395
2021-11-12	1.320	1.320	1.300	1.320	1.144	245,297
2021-11-11	1.290	1.310	1.290	1.310	1.135	80,629
2021-11-10	1.310	1.310	1.300	1.310	1.135	193,480
2021-11-09	1.310	1.320	1.310	1.320	1.144	24,835
2021-11-08	1.320	1.320	1.320	1.320	1.144	24,000
2021-11-05	1.320	1.320	1.320	1.320	1.144	0
2021-11-04	1.320	1.320	1.320	1.320	1.144	119,703
2021-11-03	1.320	1.320	1.320	1.320	1.144	50,000
2021-11-02	1.330	1.330	1.330	1.330	1.153	0
2021-11-01	1.330	1.330	1.320	1.330	1.153	272,000
2021-10-29	1.320	1.350	1.320	1.330	1.153	138,610
2021-10-28	1.330	1.330	1.310	1.310	1.135	429,167
2021-10-27	1.330	1.330	1.330	1.330	1.153	1,946
2021-10-26	1.330	1.330	1.330	1.330	1.153	380,000
2021-10-25	1.320	1.350	1.320	1.320	1.144	7,070

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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