Win Hanverky Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.285	0.285	0.285	0.285	0.285	80,000
2022-05-31	0.305	0.305	0.305	0.305	0.305	2,000
2022-05-30	0.295	0.295	0.280	0.295	0.295	298,000
2022-05-27	0.295	0.295	0.285	0.295	0.295	224,000
2022-05-26	0.300	0.310	0.300	0.310	0.310	14,000
2022-05-25	0.300	0.310	0.300	0.310	0.310	12,000
2022-05-24	0.300	0.310	0.300	0.310	0.310	24,000
2022-05-23	0.310	0.310	0.310	0.310	0.310	2,000
2022-05-20	0.310	0.310	0.310	0.310	0.310	8,000
2022-05-19	0.315	0.315	0.315	0.315	0.315	2,000
2022-05-18	0.305	0.315	0.300	0.315	0.315	16,000
2022-05-17	0.310	0.310	0.305	0.305	0.305	176,000
2022-05-16	0.320	0.330	0.310	0.330	0.330	84,000
2022-05-13	0.305	0.340	0.305	0.340	0.340	226,000
2022-05-12	0.310	0.310	0.305	0.305	0.305	64,000
2022-05-11	0.310	0.320	0.310	0.320	0.320	52,000
2022-05-10	0.315	0.330	0.305	0.330	0.330	276,000
2022-05-06	0.315	0.335	0.315	0.330	0.330	16,000
2022-05-05	0.330	0.330	0.330	0.330	0.330	0
2022-05-04	0.320	0.335	0.320	0.335	0.335	76,000
2022-05-03	0.330	0.340	0.330	0.340	0.340	26,000
2022-04-29	0.310	0.320	0.305	0.320	0.320	236,000
2022-04-28	0.305	0.325	0.300	0.320	0.320	54,000
2022-04-27	0.315	0.315	0.315	0.315	0.315	0
2022-04-26	0.305	0.315	0.305	0.315	0.315	44,000
2022-04-25	0.320	0.320	0.305	0.305	0.305	356,000
2022-04-22	0.320	0.335	0.320	0.335	0.335	90,000
2022-04-21	0.325	0.330	0.320	0.330	0.330	48,000
2022-04-20	0.325	0.325	0.325	0.325	0.325	10,000
2022-04-19	0.335	0.335	0.335	0.335	0.335	0
2022-04-14	0.325	0.335	0.325	0.335	0.335	20,000
2022-04-13	0.320	0.330	0.315	0.325	0.325	700,000
2022-04-12	0.330	0.330	0.330	0.330	0.330	0
2022-04-11	0.315	0.330	0.315	0.330	0.330	10,000
2022-04-08	0.325	0.330	0.325	0.330	0.330	32,000
2022-04-07	0.305	0.340	0.305	0.335	0.335	84,000
2022-04-06	0.305	0.315	0.305	0.315	0.315	12,000
2022-04-04	0.310	0.315	0.310	0.315	0.315	26,000
2022-04-01	0.310	0.315	0.310	0.310	0.310	142,000
2022-03-31	0.315	0.315	0.300	0.310	0.310	392,000
2022-03-30	0.310	0.335	0.300	0.330	0.330	100,000
2022-03-29	0.305	0.305	0.305	0.305	0.305	0
2022-03-28	0.290	0.305	0.290	0.305	0.305	22,000
2022-03-25	0.295	0.315	0.285	0.290	0.290	192,000
2022-03-24	0.290	0.290	0.285	0.290	0.290	280,000
2022-03-23	0.300	0.300	0.300	0.300	0.300	150,000
2022-03-22	0.300	0.305	0.290	0.305	0.305	764,000
2022-03-21	0.295	0.305	0.295	0.305	0.305	446,000
2022-03-18	0.280	0.295	0.280	0.295	0.295	8,000
2022-03-17	0.280	0.280	0.280	0.280	0.280	8,000
2022-03-16	0.255	0.300	0.255	0.280	0.280	214,000
2022-03-15	0.285	0.285	0.255	0.255	0.255	440,000
2022-03-14	0.290	0.305	0.285	0.300	0.300	314,000
2022-03-11	0.300	0.300	0.300	0.300	0.300	10,000
2022-03-10	0.290	0.300	0.285	0.300	0.300	64,000
2022-03-09	0.305	0.305	0.285	0.285	0.285	794,000
2022-03-08	0.315	0.315	0.315	0.315	0.315	20,000
2022-03-07	0.310	0.320	0.305	0.320	0.320	82,000
2022-03-04	0.320	0.320	0.310	0.315	0.315	402,000
2022-03-03	0.320	0.335	0.315	0.335	0.335	82,000

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-16	0.0100 HKD
2019-06-18	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.