Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.450	0.455	0.450	0.450	0.450	95,000
2025-05-09	0.450	0.470	0.450	0.450	0.450	140,000
2025-05-08	0.445	0.480	0.445	0.450	0.450	270,000
2025-05-07	0.470	0.500	0.440	0.440	0.440	840,000
2025-05-06	0.510	0.510	0.465	0.470	0.470	1,980,000
2025-05-02	0.580	0.600	0.500	0.500	0.500	750,000
2025-04-30	0.510	0.600	0.500	0.580	0.580	958,000
2025-04-29	0.510	0.510	0.485	0.510	0.510	234,100
2025-04-28	0.495	0.510	0.460	0.510	0.510	692,000
2025-04-25	0.500	0.510	0.485	0.495	0.495	476,000
2025-04-24	0.500	0.500	0.485	0.495	0.495	606,000
2025-04-23	0.495	0.500	0.485	0.495	0.495	190,000
2025-04-22	0.485	0.510	0.485	0.485	0.485	380,000
2025-04-17	0.500	0.540	0.480	0.485	0.485	375,000
2025-04-16	0.500	0.520	0.480	0.500	0.500	478,000
2025-04-15	0.600	0.610	0.445	0.530	0.530	2,631,100
2025-04-14	0.445	0.650	0.425	0.570	0.570	2,750,000
2025-04-11	0.380	0.410	0.380	0.390	0.390	2,515,000
2025-04-10	0.400	0.410	0.375	0.390	0.390	2,414,000
2025-04-09	0.450	0.450	0.355	0.395	0.395	4,160,000
2025-04-08	0.450	0.480	0.440	0.450	0.450	942,000
2025-04-07	0.480	0.480	0.450	0.450	0.450	304,000
2025-04-03	0.470	0.530	0.470	0.480	0.480	330,000
2025-04-02	0.490	0.540	0.455	0.510	0.510	1,360,000
2025-04-01	0.530	0.540	0.490	0.490	0.490	330,000
2025-03-31	0.540	0.540	0.500	0.530	0.530	770,000
2025-03-28	0.580	0.580	0.520	0.560	0.560	570,000
2025-03-27	0.620	0.650	0.590	0.610	0.610	410,000
2025-03-26	0.590	0.590	0.500	0.590	0.590	764,000
2025-03-25	0.670	0.670	0.590	0.590	0.590	650,000
2025-03-24	0.650	0.670	0.650	0.670	0.670	80,000
2025-03-21	0.670	0.690	0.670	0.670	0.670	266,000
2025-03-20	0.710	0.730	0.650	0.670	0.670	200,000
2025-03-19	0.690	0.700	0.670	0.670	0.670	588,000
2025-03-18	0.710	0.730	0.700	0.700	0.700	470,000
2025-03-17	0.700	0.730	0.700	0.710	0.710	100,000
2025-03-14	0.700	0.730	0.700	0.730	0.730	70,000
2025-03-13	0.730	0.730	0.700	0.700	0.700	150,000
2025-03-12	0.760	0.760	0.700	0.760	0.760	30,000
2025-03-11	0.730	0.760	0.700	0.760	0.760	130,000
2025-03-10	0.760	0.770	0.730	0.770	0.770	324,000
2025-03-07	0.780	0.780	0.780	0.780	0.780	0
2025-03-06	0.780	0.780	0.740	0.780	0.780	274,000
2025-03-05	0.780	0.780	0.780	0.780	0.780	0
2025-03-04	0.780	0.780	0.780	0.780	0.780	20,000
2025-03-03	0.780	0.790	0.740	0.790	0.790	33,000
2025-02-28	0.780	0.800	0.780	0.790	0.790	117,000
2025-02-27	0.780	0.780	0.780	0.780	0.780	10,000
2025-02-26	0.800	0.800	0.730	0.790	0.790	240,000
2025-02-25	0.760	0.760	0.760	0.760	0.760	80,000
2025-02-24	0.700	0.770	0.690	0.770	0.770	131,000
2025-02-21	0.760	0.780	0.760	0.780	0.780	200,000
2025-02-20	0.760	0.850	0.760	0.790	0.790	436,000
2025-02-19	0.780	0.780	0.760	0.760	0.760	354,620
2025-02-18	0.770	0.780	0.770	0.780	0.780	182,000
2025-02-17	0.790	0.790	0.790	0.790	0.790	0
2025-02-14	0.750	0.790	0.750	0.790	0.790	151,000
2025-02-13	0.760	0.780	0.760	0.780	0.780	270,000
2025-02-12	0.800	0.800	0.800	0.800	0.800	140,000
2025-02-11	0.760	0.800	0.760	0.800	0.800	60,000

← NewerPage 7 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.