Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.028	0.029	0.026	0.028	0.280	1,380,000
2023-05-23	0.028	0.028	0.028	0.028	0.280	100,000
2023-05-22	0.029	0.029	0.029	0.029	0.290	20,000
2023-05-19	0.029	0.029	0.029	0.029	0.290	0
2023-05-18	0.027	0.029	0.027	0.029	0.290	190,000
2023-05-17	0.029	0.030	0.027	0.027	0.270	1,010,000
2023-05-16	0.030	0.030	0.030	0.030	0.300	0
2023-05-15	0.027	0.030	0.027	0.030	0.300	1,010,000
2023-05-12	0.030	0.030	0.030	0.030	0.300	60,000
2023-05-11	0.028	0.030	0.027	0.030	0.300	410,000
2023-05-10	0.030	0.030	0.030	0.030	0.300	0
2023-05-09	0.029	0.030	0.027	0.030	0.300	40,000
2023-05-08	0.029	0.030	0.025	0.030	0.300	1,800,000
2023-05-05	0.031	0.031	0.031	0.031	0.310	0
2023-05-04	0.030	0.031	0.027	0.031	0.310	640,000
2023-05-03	0.030	0.031	0.028	0.031	0.310	300,000
2023-05-02	0.030	0.031	0.029	0.031	0.310	80,000
2023-04-28	0.031	0.032	0.029	0.032	0.320	1,190,000
2023-04-27	0.033	0.033	0.033	0.033	0.330	30,000
2023-04-26	0.031	0.033	0.030	0.033	0.330	50,000
2023-04-25	0.031	0.031	0.031	0.031	0.310	0
2023-04-24	0.032	0.032	0.032	0.032	0.320	0
2023-04-21	0.033	0.033	0.033	0.033	0.330	10,000
2023-04-20	0.029	0.032	0.029	0.032	0.320	370,000
2023-04-19	0.031	0.032	0.029	0.030	0.300	720,000
2023-04-18	0.031	0.031	0.031	0.031	0.310	0
2023-04-17	0.029	0.031	0.028	0.031	0.310	160,000
2023-04-14	0.029	0.031	0.025	0.031	0.310	1,850,000
2023-04-13	0.031	0.031	0.031	0.031	0.310	10,000
2023-04-12	0.029	0.029	0.029	0.029	0.290	30,000
2023-04-11	0.030	0.031	0.030	0.031	0.310	1,310,000
2023-04-06	0.030	0.032	0.029	0.031	0.310	1,130,000
2023-04-04	0.034	0.034	0.034	0.034	0.340	0
2023-04-03	0.030	0.034	0.030	0.034	0.340	220,000
2023-03-31	0.034	0.034	0.034	0.034	0.340	0
2023-03-30	0.035	0.035	0.034	0.034	0.340	200,000
2023-03-29	0.034	0.034	0.034	0.034	0.340	200,000
2023-03-28	0.034	0.034	0.034	0.034	0.340	1,400,000
2023-03-27	0.032	0.034	0.032	0.034	0.340	890,000
2023-03-24	0.029	0.032	0.029	0.032	0.320	60,000
2023-03-23	0.032	0.032	0.032	0.032	0.320	0
2023-03-22	0.032	0.032	0.032	0.032	0.320	0
2023-03-21	0.029	0.032	0.029	0.032	0.320	110,000
2023-03-20	0.030	0.032	0.030	0.032	0.320	250,000
2023-03-17	0.030	0.031	0.030	0.031	0.310	20,000
2023-03-16	0.032	0.032	0.031	0.031	0.310	360,000
2023-03-15	0.031	0.032	0.031	0.032	0.320	340,000
2023-03-14	0.031	0.032	0.030	0.031	0.310	1,760,000
2023-03-13	0.035	0.036	0.031	0.033	0.330	1,520,000
2023-03-10	0.033	0.033	0.033	0.033	0.330	50,000
2023-03-09	0.035	0.035	0.031	0.033	0.330	1,440,000
2023-03-08	0.032	0.034	0.031	0.034	0.340	710,000
2023-03-07	0.032	0.035	0.032	0.034	0.340	1,710,000
2023-03-06	0.032	0.033	0.031	0.032	0.320	510,000
2023-03-03	0.031	0.033	0.031	0.033	0.330	1,690,000
2023-03-02	0.032	0.032	0.032	0.032	0.320	0
2023-03-01	0.030	0.032	0.030	0.032	0.320	30,000
2023-02-28	0.034	0.035	0.030	0.032	0.320	1,190,000
2023-02-27	0.032	0.032	0.031	0.031	0.310	700,000
2023-02-24	0.032	0.035	0.032	0.033	0.330	310,000

← NewerPage 15 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.