Horizon Constr Dvlp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.380 | 1.440 | 1.370 | 1.420 | 1.300 | 963,259 |
| 2024-08-06 | 1.440 | 1.480 | 1.370 | 1.380 | 1.264 | 841,727 |
| 2024-08-05 | 1.470 | 1.470 | 1.380 | 1.390 | 1.273 | 1,508,480 |
| 2024-08-02 | 1.480 | 1.530 | 1.480 | 1.480 | 1.355 | 498,887 |
| 2024-08-01 | 1.520 | 1.530 | 1.500 | 1.500 | 1.374 | 345,801 |
| 2024-07-31 | 1.460 | 1.550 | 1.460 | 1.490 | 1.364 | 1,070,734 |
| 2024-07-30 | 1.490 | 1.510 | 1.470 | 1.470 | 1.346 | 1,327,311 |
| 2024-07-29 | 1.330 | 1.530 | 1.330 | 1.510 | 1.383 | 1,495,846 |
| 2024-07-26 | 1.480 | 1.520 | 1.470 | 1.470 | 1.346 | 861,786 |
| 2024-07-25 | 1.450 | 1.520 | 1.450 | 1.490 | 1.364 | 2,168,535 |
| 2024-07-24 | 1.450 | 1.540 | 1.450 | 1.470 | 1.346 | 3,214,555 |
| 2024-07-23 | 1.500 | 1.540 | 1.470 | 1.490 | 1.364 | 1,771,762 |
| 2024-07-22 | 1.330 | 1.500 | 1.330 | 1.500 | 1.374 | 2,580,908 |
| 2024-07-19 | 1.300 | 1.360 | 1.300 | 1.340 | 1.227 | 3,224,332 |
| 2024-07-18 | 1.310 | 1.360 | 1.300 | 1.310 | 1.200 | 3,888,082 |
| 2024-07-17 | 1.320 | 1.350 | 1.300 | 1.310 | 1.200 | 3,083,750 |
| 2024-07-16 | 1.300 | 1.350 | 1.280 | 1.320 | 1.209 | 6,225,384 |
| 2024-07-15 | 1.400 | 1.420 | 1.280 | 1.310 | 1.200 | 4,265,136 |
| 2024-07-12 | 1.420 | 1.450 | 1.400 | 1.430 | 1.310 | 2,146,341 |
| 2024-07-11 | 1.400 | 1.440 | 1.390 | 1.410 | 1.291 | 1,960,548 |
| 2024-07-10 | 1.440 | 1.450 | 1.360 | 1.420 | 1.300 | 3,818,707 |
| 2024-07-09 | 1.460 | 1.470 | 1.350 | 1.440 | 1.319 | 6,438,268 |
| 2024-07-08 | 1.560 | 1.700 | 1.400 | 1.450 | 1.328 | 25,231,301 |
| 2024-07-05 | 1.330 | 1.580 | 1.310 | 1.560 | 1.429 | 34,265,648 |
| 2024-07-04 | 1.160 | 1.450 | 1.150 | 1.400 | 1.282 | 46,374,594 |
| 2024-07-03 | 0.910 | 1.220 | 0.910 | 1.220 | 1.117 | 38,878,566 |
| 2024-07-02 | 1.280 | 1.280 | 0.990 | 1.060 | 0.971 | 53,499,230 |
| 2024-06-28 | 1.550 | 1.620 | 1.380 | 1.500 | 1.374 | 15,093,680 |
| 2024-06-27 | 1.740 | 1.740 | 1.550 | 1.550 | 1.419 | 756,165 |
| 2024-06-26 | 1.650 | 1.800 | 1.640 | 1.700 | 1.557 | 769,754 |
| 2024-06-25 | 1.740 | 1.780 | 1.610 | 1.700 | 1.557 | 1,823,000 |
| 2024-06-24 | 1.730 | 1.840 | 1.700 | 1.760 | 1.612 | 3,910,000 |
| 2024-06-21 | 1.820 | 1.840 | 1.740 | 1.760 | 1.612 | 572,030 |
| 2024-06-20 | 1.830 | 1.840 | 1.700 | 1.830 | 1.676 | 2,679,813 |
| 2024-06-19 | 1.820 | 1.830 | 1.700 | 1.800 | 1.648 | 2,636,185 |
| 2024-06-18 | 1.840 | 1.850 | 1.760 | 1.830 | 1.676 | 352,000 |
| 2024-06-17 | 1.900 | 1.910 | 1.720 | 1.720 | 1.575 | 621,202 |
| 2024-06-14 | 1.900 | 1.920 | 1.760 | 1.900 | 1.740 | 478,591 |
| 2024-06-13 | 1.900 | 1.930 | 1.810 | 1.930 | 1.767 | 485,074 |
| 2024-06-12 | 1.940 | 1.940 | 1.870 | 1.900 | 1.740 | 391,824 |
| 2024-06-11 | 1.960 | 1.960 | 1.770 | 1.820 | 1.667 | 661,630 |
| 2024-06-07 | 1.890 | 1.950 | 1.840 | 1.950 | 1.786 | 1,588,000 |
| 2024-06-06 | 1.810 | 1.810 | 1.710 | 1.800 | 1.648 | 1,121,925 |
| 2024-06-05 | 1.950 | 1.950 | 1.740 | 1.750 | 1.603 | 312,111 |
| 2024-06-04 | 1.790 | 1.830 | 1.760 | 1.760 | 1.612 | 124,000 |
| 2024-06-03 | 1.780 | 1.820 | 1.780 | 1.810 | 1.658 | 48,000 |
| 2024-05-31 | 1.910 | 1.910 | 1.790 | 1.790 | 1.639 | 183,254 |
| 2024-05-30 | 1.960 | 1.960 | 1.890 | 1.890 | 1.731 | 8,148 |
| 2024-05-29 | 2.000 | 2.020 | 1.940 | 1.960 | 1.795 | 1,132,503 |
| 2024-05-28 | 2.000 | 2.010 | 1.950 | 1.950 | 1.786 | 286,407 |
| 2024-05-27 | 1.900 | 1.940 | 1.850 | 1.910 | 1.749 | 395,003 |
| 2024-05-24 | 2.060 | 2.080 | 1.810 | 1.820 | 1.667 | 899,967 |
| 2024-05-23 | 2.040 | 2.040 | 1.770 | 1.880 | 1.722 | 428,000 |
| 2024-05-22 | 2.090 | 2.090 | 2.040 | 2.040 | 1.868 | 266,805 |
| 2024-05-21 | 1.950 | 2.050 | 1.950 | 2.040 | 1.868 | 2,260,622 |
| 2024-05-20 | 1.910 | 1.960 | 1.910 | 1.950 | 1.786 | 313,100 |
| 2024-05-17 | 1.860 | 1.940 | 1.860 | 1.910 | 1.749 | 475,702 |
| 2024-05-16 | 1.870 | 1.960 | 1.860 | 1.960 | 1.795 | 73,370 |
| 2024-05-14 | 1.900 | 1.900 | 1.830 | 1.870 | 1.712 | 141,074 |
| 2024-05-13 | 1.750 | 1.920 | 1.730 | 1.900 | 1.740 | 1,051,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0160 HKD |
| 2025-06-05 | 0.0450 HKD |
| 2024-10-04 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.