Win Hanverky Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.330	0.330	0.330	0.330	0.330	0
2022-03-01	0.320	0.335	0.320	0.335	0.335	110,000
2022-02-28	0.335	0.335	0.335	0.335	0.335	0
2022-02-25	0.315	0.340	0.315	0.335	0.335	74,000
2022-02-24	0.310	0.325	0.310	0.325	0.325	264,000
2022-02-23	0.325	0.325	0.325	0.325	0.325	2,000
2022-02-22	0.315	0.330	0.310	0.320	0.320	374,000
2022-02-21	0.325	0.330	0.320	0.330	0.330	324,000
2022-02-18	0.325	0.335	0.325	0.330	0.330	632,000
2022-02-17	0.330	0.340	0.330	0.330	0.330	546,000
2022-02-16	0.335	0.350	0.330	0.350	0.350	218,000
2022-02-15	0.330	0.345	0.325	0.335	0.335	506,000
2022-02-14	0.335	0.335	0.330	0.330	0.330	708,000
2022-02-11	0.335	0.345	0.335	0.340	0.340	718,000
2022-02-10	0.340	0.345	0.335	0.335	0.335	180,000
2022-02-09	0.340	0.350	0.335	0.350	0.350	22,000
2022-02-08	0.330	0.350	0.330	0.350	0.350	10,000
2022-02-07	0.345	0.345	0.330	0.340	0.340	670,000
2022-02-04	0.335	0.345	0.335	0.345	0.345	564,000
2022-01-31	0.340	0.340	0.340	0.340	0.340	10,000
2022-01-28	0.325	0.340	0.325	0.340	0.340	130,000
2022-01-27	0.330	0.330	0.325	0.330	0.330	208,000
2022-01-26	0.320	0.335	0.320	0.325	0.325	94,000
2022-01-25	0.330	0.330	0.325	0.330	0.330	420,000
2022-01-24	0.330	0.340	0.325	0.340	0.340	84,000
2022-01-21	0.330	0.330	0.330	0.330	0.330	0
2022-01-20	0.330	0.335	0.325	0.330	0.330	292,000
2022-01-19	0.330	0.330	0.330	0.330	0.330	0
2022-01-18	0.320	0.330	0.320	0.330	0.330	28,000
2022-01-17	0.320	0.320	0.320	0.320	0.320	4,031
2022-01-14	0.330	0.330	0.330	0.330	0.330	4,000
2022-01-13	0.325	0.330	0.320	0.330	0.330	80,000
2022-01-12	0.330	0.335	0.320	0.330	0.330	218,000
2022-01-11	0.320	0.330	0.320	0.330	0.330	536,000
2022-01-10	0.335	0.335	0.320	0.330	0.330	356,000
2022-01-07	0.325	0.335	0.325	0.335	0.335	150,000
2022-01-06	0.330	0.330	0.330	0.330	0.330	0
2022-01-05	0.330	0.330	0.330	0.330	0.330	0
2022-01-04	0.335	0.335	0.320	0.330	0.330	46,000
2022-01-03	0.330	0.330	0.330	0.330	0.330	0
2021-12-31	0.335	0.335	0.335	0.335	0.335	2,000
2021-12-30	0.320	0.320	0.320	0.320	0.320	6,000
2021-12-29	0.320	0.335	0.310	0.335	0.335	446,000
2021-12-28	0.315	0.315	0.315	0.315	0.315	2,000
2021-12-24	0.320	0.320	0.320	0.320	0.320	0
2021-12-23	0.315	0.325	0.315	0.320	0.320	116,000
2021-12-22	0.325	0.325	0.315	0.325	0.325	22,000
2021-12-21	0.325	0.325	0.320	0.325	0.325	462,000
2021-12-20	0.325	0.325	0.325	0.325	0.325	0
2021-12-17	0.320	0.325	0.315	0.325	0.325	206,000
2021-12-16	0.320	0.320	0.320	0.320	0.320	0
2021-12-15	0.320	0.325	0.320	0.320	0.320	2,402,000
2021-12-14	0.315	0.320	0.315	0.315	0.315	114,000
2021-12-13	0.330	0.330	0.330	0.330	0.330	1,850,000
2021-12-10	0.325	0.330	0.320	0.330	0.330	84,000
2021-12-09	0.315	0.335	0.315	0.335	0.335	192,000
2021-12-08	0.315	0.330	0.315	0.330	0.330	40,000
2021-12-07	0.320	0.330	0.315	0.330	0.330	96,000
2021-12-06	0.330	0.330	0.320	0.320	0.320	198,000
2021-12-03	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 20 of 21 · 1,230 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.