Hands Form Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.860	0.900	0.850	0.880	0.880	370,000
2024-11-07	0.880	0.900	0.880	0.900	0.900	180,000
2024-11-06	0.910	0.910	0.910	0.910	0.910	140,000
2024-11-05	0.910	0.920	0.910	0.920	0.920	190,000
2024-11-04	0.900	0.940	0.890	0.940	0.940	126,000
2024-11-01	0.890	1.000	0.890	0.920	0.920	612,000
2024-10-31	0.850	0.890	0.800	0.890	0.890	330,000
2024-10-30	0.890	0.890	0.890	0.890	0.890	110,000
2024-10-29	0.860	0.860	0.840	0.840	0.840	70,000
2024-10-28	0.890	0.890	0.850	0.890	0.890	130,000
2024-10-25	0.900	0.900	0.860	0.870	0.870	190,000
2024-10-24	0.880	0.890	0.860	0.860	0.860	180,000
2024-10-23	0.890	0.910	0.860	0.910	0.910	193,000
2024-10-22	0.890	0.910	0.860	0.890	0.890	219,000
2024-10-21	0.860	0.900	0.860	0.890	0.890	264,000
2024-10-18	0.900	0.900	0.870	0.880	0.880	280,000
2024-10-17	0.990	0.990	0.880	0.940	0.940	221,000
2024-10-16	0.910	0.910	0.910	0.910	0.910	64,000
2024-10-15	0.930	0.940	0.890	0.900	0.900	793,000
2024-10-14	0.940	0.940	0.890	0.890	0.890	445,000
2024-10-10	0.950	0.960	0.930	0.940	0.940	649,000
2024-10-09	0.930	0.970	0.930	0.950	0.950	822,000
2024-10-08	0.950	0.990	0.910	0.910	0.910	699,000
2024-10-07	0.910	0.930	0.890	0.930	0.930	357,000
2024-10-04	0.890	0.910	0.820	0.910	0.910	252,000
2024-10-03	0.890	0.890	0.880	0.890	0.890	330,000
2024-10-02	0.960	0.970	0.890	0.890	0.890	1,263,000
2024-09-30	0.960	1.020	0.950	0.950	0.950	1,170,000
2024-09-27	0.830	1.010	0.830	0.950	0.950	868,000
2024-09-26	0.730	0.830	0.700	0.830	0.830	614,000
2024-09-25	0.740	0.770	0.720	0.740	0.740	495,000
2024-09-24	0.850	0.850	0.680	0.750	0.750	913,000
2024-09-23	0.930	0.930	0.840	0.840	0.840	1,300,000
2024-09-20	1.020	1.110	0.830	0.910	0.910	4,537,600
2024-09-19	1.200	1.330	1.010	1.020	1.020	4,883,000
2024-09-17	1.100	1.200	1.070	1.200	1.200	3,366,000
2024-09-16	0.950	1.080	0.880	1.080	1.080	3,973,000
2024-09-13	0.650	0.840	0.650	0.830	0.830	3,774,000
2024-09-12	0.520	0.660	0.520	0.650	0.650	1,760,000
2024-09-11	0.370	0.570	0.370	0.520	0.520	1,700,000
2024-09-10	0.335	0.370	0.330	0.370	0.370	416,000
2024-09-09	0.330	0.330	0.330	0.330	0.330	10,000
2024-09-05	0.285	0.315	0.285	0.315	0.315	20,000
2024-09-04	0.330	0.330	0.315	0.315	0.315	14,000
2024-09-03	0.290	0.295	0.290	0.295	0.295	70,000
2024-09-02	0.300	0.300	0.295	0.295	0.295	110,000
2024-08-30	0.300	0.340	0.300	0.340	0.340	25,000
2024-08-29	0.295	0.345	0.280	0.345	0.345	136,000
2024-08-28	0.290	0.315	0.290	0.315	0.315	30,000
2024-08-27	0.310	0.335	0.310	0.335	0.335	123,000
2024-08-26	0.310	0.310	0.310	0.310	0.310	102,000
2024-08-23	0.325	0.325	0.325	0.325	0.325	0
2024-08-22	0.325	0.325	0.325	0.325	0.325	0
2024-08-21	0.310	0.325	0.310	0.325	0.325	38,000
2024-08-20	0.310	0.325	0.310	0.325	0.325	70,000
2024-08-19	0.310	0.330	0.310	0.330	0.330	40,000
2024-08-16	0.295	0.295	0.295	0.295	0.295	0
2024-08-15	0.285	0.295	0.285	0.295	0.295	136,000
2024-08-14	0.280	0.280	0.280	0.280	0.280	0
2024-08-13	0.280	0.280	0.280	0.280	0.280	10,000

← NewerPage 9 of 21 · 1,229 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.