Horizon Constr Dvlp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.850 | 1.870 | 1.730 | 1.770 | 1.621 | 1,085,703 |
| 2024-05-09 | 1.850 | 1.860 | 1.760 | 1.760 | 1.612 | 943,936 |
| 2024-05-08 | 1.860 | 1.940 | 1.750 | 1.830 | 1.676 | 1,361,070 |
| 2024-05-07 | 1.810 | 1.870 | 1.810 | 1.860 | 1.703 | 124,814 |
| 2024-05-06 | 1.780 | 1.900 | 1.750 | 1.810 | 1.658 | 1,415,704 |
| 2024-05-03 | 1.710 | 1.820 | 1.700 | 1.780 | 1.630 | 197,172 |
| 2024-05-02 | 1.950 | 1.950 | 1.680 | 1.710 | 1.566 | 502,000 |
| 2024-04-30 | 1.960 | 2.050 | 1.900 | 1.980 | 1.813 | 689,000 |
| 2024-04-29 | 1.750 | 1.960 | 1.670 | 1.940 | 1.777 | 1,684,259 |
| 2024-04-26 | 1.630 | 1.740 | 1.630 | 1.700 | 1.557 | 517,082 |
| 2024-04-25 | 1.500 | 1.650 | 1.410 | 1.640 | 1.502 | 1,140,962 |
| 2024-04-24 | 1.540 | 1.660 | 1.510 | 1.540 | 1.410 | 1,522,675 |
| 2024-04-23 | 1.450 | 1.600 | 1.420 | 1.510 | 1.383 | 298,145 |
| 2024-04-22 | 1.520 | 1.600 | 1.470 | 1.500 | 1.374 | 286,000 |
| 2024-04-19 | 1.700 | 1.700 | 1.460 | 1.530 | 1.401 | 1,128,296 |
| 2024-04-18 | 1.700 | 1.700 | 1.650 | 1.700 | 1.557 | 177,111 |
| 2024-04-17 | 1.800 | 1.830 | 1.690 | 1.710 | 1.566 | 268,111 |
| 2024-04-16 | 1.780 | 1.800 | 1.700 | 1.750 | 1.603 | 465,037 |
| 2024-04-15 | 1.900 | 1.900 | 1.750 | 1.780 | 1.630 | 260,000 |
| 2024-04-12 | 1.870 | 1.990 | 1.800 | 1.860 | 1.703 | 354,247 |
| 2024-04-11 | 1.890 | 1.960 | 1.880 | 1.960 | 1.795 | 178,481 |
| 2024-04-10 | 2.040 | 2.040 | 1.920 | 1.920 | 1.758 | 297,406 |
| 2024-04-09 | 2.000 | 2.040 | 1.970 | 2.000 | 1.832 | 72,000 |
| 2024-04-08 | 1.990 | 2.040 | 1.960 | 2.010 | 1.841 | 119,333 |
| 2024-04-05 | 2.100 | 2.100 | 1.990 | 1.990 | 1.822 | 117,046 |
| 2024-04-03 | 2.020 | 2.100 | 1.920 | 2.050 | 1.877 | 574,582 |
| 2024-04-02 | 1.980 | 2.020 | 1.940 | 1.970 | 1.804 | 112,407 |
| 2024-03-28 | 1.980 | 1.990 | 1.900 | 1.970 | 1.804 | 333,182 |
| 2024-03-27 | 1.990 | 2.090 | 1.860 | 1.980 | 1.813 | 2,027,000 |
| 2024-03-26 | 2.040 | 2.040 | 1.970 | 1.980 | 1.813 | 501,000 |
| 2024-03-25 | 2.050 | 2.100 | 2.030 | 2.090 | 1.914 | 246,000 |
| 2024-03-22 | 2.060 | 2.150 | 2.010 | 2.100 | 1.923 | 609,000 |
| 2024-03-21 | 2.080 | 2.130 | 1.960 | 2.110 | 1.932 | 1,019,370 |
| 2024-03-20 | 2.090 | 2.130 | 2.000 | 2.060 | 1.886 | 1,100,408 |
| 2024-03-19 | 2.100 | 2.100 | 1.960 | 2.050 | 1.877 | 644,604 |
| 2024-03-18 | 2.140 | 2.170 | 2.000 | 2.060 | 1.886 | 1,294,339 |
| 2024-03-15 | 1.740 | 2.140 | 1.740 | 2.090 | 1.914 | 6,673,590 |
| 2024-03-14 | 1.710 | 1.830 | 1.590 | 1.710 | 1.566 | 4,165,094 |
| 2024-03-13 | 1.320 | 1.710 | 1.260 | 1.710 | 1.566 | 18,605,500 |
| 2024-03-12 | 1.550 | 1.570 | 1.250 | 1.280 | 1.172 | 14,176,620 |
| 2024-03-11 | 1.700 | 1.700 | 1.480 | 1.510 | 1.383 | 4,392,445 |
| 2024-03-08 | 1.740 | 1.780 | 1.530 | 1.700 | 1.557 | 2,864,480 |
| 2024-03-07 | 1.850 | 1.980 | 1.730 | 1.780 | 1.630 | 2,456,148 |
| 2024-03-06 | 2.020 | 2.020 | 1.750 | 1.830 | 1.676 | 3,158,907 |
| 2024-03-05 | 2.350 | 2.350 | 1.900 | 2.030 | 1.859 | 2,007,725 |
| 2024-03-04 | 2.450 | 2.470 | 2.320 | 2.350 | 2.152 | 591,127 |
| 2024-03-01 | 2.450 | 2.480 | 2.440 | 2.450 | 2.244 | 454,470 |
| 2024-02-29 | 2.430 | 2.520 | 2.420 | 2.440 | 2.234 | 1,128,081 |
| 2024-02-28 | 2.430 | 2.450 | 2.400 | 2.440 | 2.234 | 1,589,023 |
| 2024-02-27 | 2.390 | 2.440 | 2.390 | 2.410 | 2.207 | 715,482 |
| 2024-02-26 | 2.400 | 2.430 | 2.390 | 2.420 | 2.216 | 479,592 |
| 2024-02-23 | 2.420 | 2.510 | 2.380 | 2.390 | 2.189 | 1,536,056 |
| 2024-02-22 | 2.420 | 2.430 | 2.390 | 2.390 | 2.189 | 1,714,251 |
| 2024-02-21 | 2.560 | 2.560 | 2.360 | 2.420 | 2.216 | 5,866,642 |
| 2024-02-20 | 2.530 | 2.620 | 2.530 | 2.550 | 2.335 | 1,308,636 |
| 2024-02-19 | 2.570 | 2.630 | 2.470 | 2.510 | 2.299 | 1,209,064 |
| 2024-02-16 | 2.590 | 2.600 | 2.510 | 2.560 | 2.344 | 208,665 |
| 2024-02-15 | 2.570 | 2.590 | 2.540 | 2.570 | 2.353 | 196,895 |
| 2024-02-14 | 2.550 | 2.570 | 2.550 | 2.570 | 2.353 | 39,984 |
| 2024-02-09 | 2.510 | 2.580 | 2.510 | 2.520 | 2.308 | 84,316 |
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.