Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.485	0.490	0.450	0.460	0.460	2,390,000
2025-08-04	0.440	0.480	0.440	0.465	0.465	5,560,000
2025-08-01	0.520	0.520	0.430	0.440	0.440	5,315,000
2025-07-31	0.520	0.540	0.510	0.510	0.510	2,370,000
2025-07-30	0.485	0.530	0.480	0.520	0.520	3,080,000
2025-07-29	0.460	0.490	0.460	0.490	0.490	2,814,000
2025-07-28	0.425	0.470	0.425	0.460	0.460	3,073,000
2025-07-25	0.425	0.435	0.420	0.425	0.425	1,037,000
2025-07-24	0.435	0.450	0.410	0.435	0.435	2,030,000
2025-07-23	0.400	0.450	0.400	0.435	0.435	3,630,000
2025-07-22	0.400	0.400	0.390	0.400	0.400	1,360,000
2025-07-21	0.385	0.400	0.385	0.400	0.400	984,000
2025-07-18	0.400	0.425	0.380	0.385	0.385	4,025,000
2025-07-17	0.370	0.420	0.365	0.400	0.400	4,990,000
2025-07-16	0.365	0.385	0.365	0.375	0.375	5,953,000
2025-07-15	0.365	0.380	0.355	0.360	0.360	7,650,000
2025-07-14	0.355	0.375	0.355	0.355	0.355	5,520,000
2025-07-11	0.330	0.360	0.320	0.345	0.345	18,590,000
2025-07-10	0.320	0.385	0.320	0.335	0.335	21,980,000
2025-07-09	0.310	0.335	0.300	0.305	0.305	22,660,000
2025-07-08	0.300	0.325	0.300	0.300	0.300	15,410,000
2025-07-07	0.330	0.340	0.300	0.300	0.300	30,195,000
2025-07-04	0.355	0.370	0.330	0.330	0.330	23,840,000
2025-07-03	0.380	0.380	0.350	0.350	0.350	7,233,000
2025-07-02	0.395	0.405	0.380	0.380	0.380	8,630,000
2025-06-30	0.445	0.445	0.400	0.400	0.400	10,240,000
2025-06-27	0.455	0.455	0.400	0.420	0.420	2,330,000
2025-06-26	0.560	0.560	0.420	0.450	0.450	4,760,000
2025-06-25	0.470	0.560	0.470	0.560	0.560	7,210,000
2025-06-24	0.455	0.480	0.450	0.465	0.465	2,120,000
2025-06-23	0.410	0.450	0.410	0.440	0.440	1,570,000
2025-06-20	0.385	0.440	0.385	0.410	0.410	6,246,000
2025-06-19	0.380	0.385	0.380	0.380	0.380	460,000
2025-06-18	0.380	0.385	0.380	0.380	0.380	450,000
2025-06-17	0.380	0.385	0.380	0.380	0.380	810,000
2025-06-16	0.380	0.385	0.380	0.380	0.380	730,000
2025-06-13	0.380	0.385	0.370	0.380	0.380	2,040,000
2025-06-12	0.375	0.380	0.370	0.370	0.370	660,000
2025-06-11	0.375	0.380	0.375	0.375	0.375	780,000
2025-06-10	0.385	0.385	0.375	0.375	0.375	1,510,000
2025-06-09	0.390	0.390	0.385	0.385	0.385	1,283,000
2025-06-06	0.410	0.415	0.380	0.385	0.385	2,110,000
2025-06-05	0.395	0.435	0.360	0.420	0.420	2,290,000
2025-06-04	0.345	0.455	0.340	0.400	0.400	13,192,000
2025-06-03	0.290	0.290	0.280	0.285	0.285	3,050,000
2025-06-02	0.305	0.305	0.280	0.280	0.280	3,650,000
2025-05-30	0.300	0.305	0.295	0.300	0.300	2,020,000
2025-05-29	0.290	0.310	0.290	0.305	0.305	4,300,000
2025-05-28	0.320	0.325	0.295	0.300	0.300	5,743,000
2025-05-27	0.345	0.355	0.305	0.320	0.320	7,070,000
2025-05-26	0.370	0.375	0.355	0.355	0.355	5,260,000
2025-05-23	0.385	0.385	0.375	0.375	0.375	3,560,000
2025-05-22	0.410	0.410	0.395	0.395	0.395	3,305,000
2025-05-21	0.425	0.425	0.405	0.405	0.405	2,519,000
2025-05-20	0.440	0.450	0.420	0.420	0.420	3,940,000
2025-05-19	0.440	0.450	0.440	0.440	0.440	134,000
2025-05-16	0.450	0.450	0.440	0.440	0.440	170,000
2025-05-15	0.445	0.445	0.440	0.440	0.440	30,000
2025-05-14	0.440	0.450	0.440	0.440	0.440	400,000
2025-05-13	0.450	0.480	0.435	0.440	0.440	1,180,000

← NewerPage 6 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.