Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.031	0.031	0.028	0.031	0.310	710,000
2022-03-03	0.032	0.032	0.030	0.031	0.310	610,000
2022-03-02	0.029	0.032	0.029	0.032	0.320	1,130,000
2022-03-01	0.031	0.032	0.030	0.032	0.320	640,000
2022-02-28	0.032	0.032	0.029	0.032	0.320	3,370,000
2022-02-25	0.033	0.033	0.033	0.033	0.330	20,000
2022-02-24	0.033	0.033	0.031	0.033	0.330	2,180,000
2022-02-23	0.033	0.035	0.033	0.034	0.340	330,000
2022-02-22	0.034	0.035	0.034	0.034	0.340	740,000
2022-02-21	0.035	0.036	0.035	0.036	0.360	360,000
2022-02-18	0.037	0.038	0.035	0.036	0.360	830,000
2022-02-17	0.038	0.038	0.036	0.036	0.360	180,000
2022-02-16	0.037	0.037	0.037	0.037	0.370	40,000
2022-02-15	0.037	0.040	0.037	0.037	0.370	1,400,000
2022-02-14	0.037	0.037	0.037	0.037	0.370	0
2022-02-11	0.037	0.037	0.037	0.037	0.370	0
2022-02-10	0.037	0.039	0.037	0.038	0.380	520,000
2022-02-09	0.034	0.037	0.034	0.037	0.370	440,000
2022-02-08	0.033	0.035	0.033	0.034	0.340	1,110,000
2022-02-07	0.034	0.036	0.034	0.035	0.350	900,000
2022-02-04	0.035	0.035	0.033	0.034	0.340	1,980,000
2022-01-31	0.035	0.037	0.035	0.035	0.350	50,000
2022-01-28	0.036	0.037	0.036	0.037	0.370	210,000
2022-01-27	0.038	0.038	0.036	0.038	0.380	480,000
2022-01-26	0.040	0.040	0.040	0.040	0.400	0
2022-01-25	0.038	0.040	0.038	0.040	0.400	210,000
2022-01-24	0.040	0.040	0.039	0.040	0.400	1,780,000
2022-01-21	0.040	0.041	0.040	0.041	0.410	300,000
2022-01-20	0.040	0.041	0.038	0.041	0.410	180,000
2022-01-19	0.038	0.040	0.038	0.040	0.400	2,750,000
2022-01-18	0.039	0.039	0.039	0.039	0.390	290,000
2022-01-17	0.040	0.041	0.039	0.041	0.410	1,090,000
2022-01-14	0.041	0.041	0.039	0.041	0.410	800,000
2022-01-13	0.041	0.041	0.041	0.041	0.410	260,000
2022-01-12	0.041	0.041	0.041	0.041	0.410	10,000
2022-01-11	0.040	0.041	0.040	0.041	0.410	90,000
2022-01-10	0.038	0.040	0.038	0.040	0.400	280,000
2022-01-07	0.038	0.040	0.035	0.038	0.380	1,980,000
2022-01-06	0.039	0.039	0.036	0.038	0.380	2,790,000
2022-01-05	0.044	0.048	0.039	0.040	0.400	5,150,000
2022-01-04	0.040	0.045	0.039	0.045	0.450	5,850,000
2022-01-03	0.040	0.041	0.039	0.041	0.410	2,250,000
2021-12-30	0.042	0.042	0.040	0.042	0.420	280,000
2021-12-29	0.043	0.043	0.040	0.042	0.420	2,660,000
2021-12-28	0.042	0.042	0.042	0.042	0.420	390,000
2021-12-24	0.040	0.042	0.040	0.042	0.420	740,000
2021-12-23	0.043	0.043	0.043	0.043	0.430	50,000
2021-12-22	0.043	0.043	0.040	0.043	0.430	1,860,000
2021-12-21	0.043	0.043	0.040	0.043	0.430	760,000
2021-12-20	0.042	0.043	0.042	0.043	0.430	280,000
2021-12-17	0.042	0.044	0.040	0.043	0.430	5,340,000
2021-12-16	0.042	0.044	0.042	0.044	0.440	1,300,000
2021-12-15	0.045	0.045	0.043	0.045	0.450	340,000
2021-12-14	0.045	0.046	0.043	0.046	0.460	1,890,000
2021-12-13	0.047	0.047	0.047	0.047	0.470	1,080,000
2021-12-10	0.045	0.048	0.045	0.048	0.480	510,000
2021-12-09	0.048	0.049	0.045	0.049	0.490	6,470,000
2021-12-08	0.049	0.050	0.046	0.050	0.500	2,200,000
2021-12-07	0.047	0.050	0.046	0.049	0.490	2,270,000
2021-12-06	0.048	0.056	0.047	0.049	0.490	16,180,000

← NewerPage 20 of 21 · 1,235 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.