Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.570	0.600	0.560	0.600	0.600	329,000
2023-08-18	0.580	0.590	0.580	0.580	0.580	31,000
2023-08-17	0.540	0.590	0.540	0.590	0.590	19,000
2023-08-16	0.550	0.580	0.540	0.580	0.580	381,000
2023-08-15	0.520	0.590	0.520	0.570	0.570	101,000
2023-08-14	0.500	0.590	0.500	0.590	0.590	1,047,000
2023-08-11	0.052	0.052	0.048	0.051	0.510	1,490,000
2023-08-10	0.049	0.050	0.048	0.050	0.500	1,520,000
2023-08-09	0.047	0.050	0.047	0.050	0.500	1,920,000
2023-08-08	0.048	0.050	0.048	0.050	0.500	440,000
2023-08-07	0.046	0.050	0.046	0.050	0.500	3,060,000
2023-08-04	0.048	0.049	0.048	0.048	0.480	950,000
2023-08-03	0.049	0.049	0.049	0.049	0.490	0
2023-08-02	0.049	0.050	0.046	0.050	0.500	3,120,000
2023-08-01	0.048	0.050	0.048	0.050	0.500	840,000
2023-07-31	0.049	0.051	0.049	0.051	0.510	2,860,000
2023-07-28	0.050	0.050	0.049	0.049	0.490	1,210,000
2023-07-27	0.050	0.050	0.050	0.050	0.500	1,040,000
2023-07-26	0.049	0.050	0.048	0.050	0.500	3,570,000
2023-07-25	0.047	0.050	0.047	0.049	0.490	3,070,000
2023-07-24	0.049	0.049	0.047	0.047	0.470	890,000
2023-07-21	0.045	0.050	0.045	0.049	0.490	5,980,000
2023-07-20	0.043	0.045	0.043	0.045	0.450	1,890,000
2023-07-19	0.047	0.047	0.041	0.043	0.430	4,850,000
2023-07-18	0.036	0.048	0.036	0.047	0.470	2,740,000
2023-07-14	0.038	0.040	0.035	0.039	0.390	5,140,000
2023-07-13	0.050	0.050	0.038	0.040	0.400	17,780,000
2023-07-12	0.045	0.048	0.045	0.048	0.480	2,000,000
2023-07-11	0.044	0.048	0.044	0.044	0.440	7,210,000
2023-07-10	0.039	0.048	0.039	0.047	0.470	9,950,000
2023-07-07	0.042	0.044	0.033	0.039	0.390	5,460,000
2023-07-06	0.029	0.039	0.028	0.037	0.370	11,330,000
2023-07-05	0.028	0.029	0.028	0.029	0.290	590,000
2023-07-04	0.028	0.031	0.028	0.029	0.290	2,810,000
2023-07-03	0.027	0.027	0.026	0.027	0.270	530,000
2023-06-30	0.028	0.028	0.028	0.028	0.280	0
2023-06-29	0.027	0.028	0.027	0.028	0.280	110,000
2023-06-28	0.027	0.028	0.026	0.028	0.280	490,000
2023-06-27	0.027	0.028	0.027	0.028	0.280	570,000
2023-06-26	0.028	0.028	0.028	0.028	0.280	0
2023-06-23	0.026	0.028	0.026	0.028	0.280	1,170,000
2023-06-21	0.027	0.027	0.027	0.027	0.270	0
2023-06-20	0.028	0.028	0.026	0.027	0.270	2,580,000
2023-06-19	0.028	0.028	0.028	0.028	0.280	300,000
2023-06-16	0.028	0.028	0.028	0.028	0.280	20,000
2023-06-15	0.027	0.028	0.027	0.028	0.280	130,000
2023-06-14	0.030	0.030	0.026	0.028	0.280	1,010,000
2023-06-13	0.030	0.030	0.030	0.030	0.300	0
2023-06-12	0.030	0.030	0.030	0.030	0.300	10,000
2023-06-09	0.029	0.029	0.029	0.029	0.290	10,000
2023-06-08	0.028	0.029	0.028	0.028	0.280	200,000
2023-06-07	0.028	0.028	0.028	0.028	0.280	0
2023-06-06	0.028	0.028	0.028	0.028	0.280	10,000
2023-06-05	0.028	0.028	0.028	0.028	0.280	60,000
2023-06-02	0.027	0.027	0.026	0.026	0.260	240,000
2023-06-01	0.027	0.027	0.025	0.025	0.250	1,900,000
2023-05-31	0.029	0.029	0.028	0.028	0.280	10,000
2023-05-30	0.027	0.027	0.027	0.027	0.270	40,000
2023-05-29	0.027	0.027	0.027	0.027	0.270	710,000
2023-05-25	0.028	0.028	0.028	0.028	0.280	70,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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