Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.038	0.038	0.038	0.038	0.380	0
2022-11-22	0.039	0.039	0.038	0.038	0.380	460,000
2022-11-21	0.036	0.040	0.036	0.040	0.400	220,000
2022-11-18	0.039	0.039	0.037	0.038	0.380	470,000
2022-11-17	0.040	0.045	0.037	0.041	0.410	2,180,000
2022-11-16	0.037	0.039	0.034	0.039	0.390	930,000
2022-11-15	0.035	0.037	0.034	0.035	0.350	1,540,000
2022-11-14	0.036	0.036	0.036	0.036	0.360	0
2022-11-11	0.033	0.039	0.033	0.036	0.360	1,460,000
2022-11-10	0.040	0.040	0.037	0.038	0.380	300,000
2022-11-09	0.033	0.036	0.032	0.034	0.340	1,290,000
2022-11-08	0.035	0.037	0.035	0.037	0.370	250,000
2022-11-07	0.034	0.035	0.034	0.035	0.350	40,000
2022-11-04	0.033	0.033	0.033	0.033	0.330	400,000
2022-11-03	0.034	0.034	0.034	0.034	0.340	0
2022-11-02	0.031	0.034	0.030	0.034	0.340	170,000
2022-11-01	0.031	0.034	0.030	0.034	0.340	840,000
2022-10-31	0.034	0.034	0.030	0.034	0.340	980,000
2022-10-28	0.032	0.034	0.030	0.034	0.340	1,600,000
2022-10-27	0.033	0.033	0.033	0.033	0.330	200,000
2022-10-26	0.033	0.033	0.032	0.033	0.330	150,000
2022-10-25	0.037	0.037	0.033	0.034	0.340	640,000
2022-10-24	0.032	0.032	0.031	0.032	0.320	390,000
2022-10-21	0.035	0.035	0.035	0.035	0.350	30,000
2022-10-20	0.037	0.037	0.037	0.037	0.370	0
2022-10-19	0.034	0.037	0.034	0.037	0.370	1,830,000
2022-10-18	0.035	0.037	0.035	0.037	0.370	620,000
2022-10-17	0.036	0.038	0.035	0.038	0.380	1,150,000
2022-10-14	0.038	0.038	0.038	0.038	0.380	110,000
2022-10-13	0.037	0.039	0.036	0.039	0.390	1,430,000
2022-10-12	0.041	0.043	0.037	0.040	0.400	2,730,000
2022-10-11	0.044	0.044	0.043	0.043	0.430	340,000
2022-10-10	0.045	0.047	0.045	0.047	0.470	30,000
2022-10-07	0.046	0.046	0.046	0.046	0.460	30,000
2022-10-06	0.042	0.045	0.040	0.045	0.450	120,000
2022-10-05	0.037	0.042	0.037	0.042	0.420	160,000
2022-10-03	0.040	0.041	0.038	0.041	0.410	360,000
2022-09-30	0.042	0.042	0.042	0.042	0.420	200,000
2022-09-29	0.044	0.044	0.039	0.043	0.430	2,330,000
2022-09-28	0.041	0.046	0.040	0.043	0.430	1,160,000
2022-09-27	0.045	0.047	0.045	0.045	0.450	750,000
2022-09-26	0.040	0.046	0.040	0.041	0.410	340,000
2022-09-23	0.040	0.044	0.035	0.044	0.440	5,620,000
2022-09-22	0.042	0.047	0.039	0.044	0.440	580,000
2022-09-21	0.047	0.047	0.041	0.042	0.420	930,000
2022-09-20	0.043	0.047	0.042	0.047	0.470	260,000
2022-09-19	0.044	0.044	0.043	0.043	0.430	330,000
2022-09-16	0.047	0.047	0.041	0.046	0.460	11,970,000
2022-09-15	0.047	0.048	0.047	0.048	0.480	10,140,000
2022-09-14	0.049	0.049	0.047	0.048	0.480	5,430,000
2022-09-13	0.048	0.049	0.048	0.049	0.490	5,180,000
2022-09-09	0.049	0.049	0.047	0.048	0.480	330,000
2022-09-08	0.047	0.048	0.046	0.048	0.480	5,680,000
2022-09-07	0.049	0.049	0.047	0.049	0.490	5,890,000
2022-09-06	0.048	0.049	0.047	0.049	0.490	220,000
2022-09-05	0.049	0.049	0.049	0.049	0.490	120,000
2022-09-02	0.050	0.050	0.046	0.050	0.500	260,000
2022-09-01	0.050	0.050	0.050	0.050	0.500	0
2022-08-31	0.050	0.050	0.049	0.050	0.500	500,000
2022-08-30	0.051	0.051	0.050	0.050	0.500	370,000

← NewerPage 17 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.