Horizon Constr Dvlp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 2.510 | 2.640 | 2.500 | 2.560 | 2.344 | 1,779,925 |
| 2024-02-07 | 2.770 | 2.780 | 2.550 | 2.580 | 2.363 | 1,914,141 |
| 2024-02-06 | 2.700 | 2.780 | 2.480 | 2.640 | 2.418 | 3,796,395 |
| 2024-02-05 | 2.390 | 2.870 | 2.360 | 2.560 | 2.344 | 10,868,660 |
| 2024-02-02 | 2.400 | 2.480 | 2.360 | 2.370 | 2.170 | 2,834,950 |
| 2024-02-01 | 2.510 | 2.740 | 2.450 | 2.450 | 2.244 | 2,561,996 |
| 2024-01-31 | 2.670 | 2.940 | 2.420 | 2.660 | 2.436 | 5,131,205 |
| 2024-01-30 | 2.460 | 3.060 | 2.300 | 2.690 | 2.463 | 9,666,609 |
| 2024-01-29 | 2.470 | 2.550 | 2.400 | 2.440 | 2.234 | 847,477 |
| 2024-01-26 | 2.560 | 2.580 | 2.410 | 2.480 | 2.271 | 2,293,569 |
| 2024-01-25 | 2.620 | 2.700 | 2.490 | 2.560 | 2.344 | 4,218,544 |
| 2024-01-24 | 2.750 | 2.940 | 2.550 | 2.640 | 2.418 | 6,383,148 |
| 2024-01-23 | 2.520 | 3.000 | 2.360 | 2.740 | 2.509 | 9,988,865 |
| 2024-01-22 | 2.150 | 2.870 | 2.120 | 2.540 | 2.326 | 22,394,600 |
| 2024-01-19 | 2.140 | 2.520 | 2.140 | 2.240 | 2.051 | 15,710,020 |
| 2024-01-18 | 2.700 | 2.700 | 2.010 | 2.140 | 1.960 | 15,276,630 |
| 2024-01-17 | 4.090 | 4.090 | 2.680 | 2.680 | 2.454 | 6,654,824 |
| 2024-01-16 | 4.450 | 4.450 | 4.140 | 4.260 | 3.901 | 264,368 |
| 2024-01-15 | 4.220 | 4.220 | 4.130 | 4.130 | 3.782 | 3,147 |
| 2024-01-12 | 4.500 | 4.500 | 4.170 | 4.500 | 4.121 | 407 |
| 2024-01-11 | 4.530 | 4.530 | 4.530 | 4.530 | 4.148 | 16,001 |
| 2024-01-10 | 4.490 | 4.530 | 4.350 | 4.530 | 4.148 | 289,850 |
| 2024-01-09 | 4.480 | 4.490 | 4.430 | 4.490 | 4.112 | 109,000 |
| 2024-01-08 | 4.490 | 4.580 | 4.440 | 4.480 | 4.102 | 55,926 |
| 2024-01-04 | 4.560 | 4.600 | 4.450 | 4.500 | 4.121 | 426,925 |
| 2024-01-03 | 4.580 | 4.650 | 4.460 | 4.560 | 4.176 | 78,592 |
| 2023-12-29 | 4.500 | 4.590 | 4.500 | 4.590 | 4.203 | 366,000 |
| 2023-12-28 | 4.450 | 4.600 | 4.430 | 4.530 | 4.148 | 694,000 |
| 2023-12-27 | 4.450 | 4.480 | 4.440 | 4.480 | 4.102 | 233,008 |
| 2023-12-22 | 4.200 | 4.450 | 4.200 | 4.450 | 4.075 | 127,000 |
| 2023-12-21 | 4.470 | 4.470 | 4.450 | 4.450 | 4.075 | 67,000 |
| 2023-12-20 | 4.500 | 4.500 | 4.450 | 4.470 | 4.093 | 81,000 |
| 2023-12-19 | 4.390 | 4.450 | 4.300 | 4.400 | 4.029 | 132,200 |
| 2023-12-18 | 4.360 | 4.500 | 4.200 | 4.320 | 3.956 | 138,000 |
| 2023-12-15 | 4.160 | 4.210 | 4.160 | 4.200 | 3.846 | 94,000 |
| 2023-12-14 | 4.000 | 4.100 | 3.860 | 4.010 | 3.672 | 54,000 |
| 2023-12-13 | 4.010 | 4.010 | 3.830 | 3.850 | 3.526 | 21,000 |
| 2023-12-12 | 3.740 | 4.100 | 3.740 | 4.050 | 3.709 | 210,000 |
| 2023-12-11 | 3.830 | 3.910 | 3.830 | 3.900 | 3.571 | 89,000 |
| 2023-12-07 | 3.910 | 3.910 | 3.800 | 3.800 | 3.480 | 18,000 |
| 2023-12-06 | 3.620 | 3.630 | 3.620 | 3.630 | 3.324 | 26,000 |
| 2023-12-05 | 3.710 | 3.710 | 3.550 | 3.550 | 3.251 | 19,001 |
| 2023-12-04 | 3.870 | 3.870 | 3.820 | 3.820 | 3.498 | 3,000 |
| 2023-12-01 | 3.720 | 3.910 | 3.400 | 3.820 | 3.498 | 29,000 |
| 2023-11-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.352 | 17,010 |
| 2023-11-29 | 3.560 | 3.910 | 3.560 | 3.650 | 3.342 | 152,000 |
| 2023-11-28 | 3.650 | 3.650 | 3.560 | 3.560 | 3.260 | 33,000 |
| 2023-11-27 | 3.520 | 3.660 | 3.510 | 3.660 | 3.352 | 35,000 |
| 2023-11-24 | 3.520 | 3.580 | 3.520 | 3.580 | 3.278 | 16,000 |
| 2023-11-21 | 3.770 | 3.770 | 3.770 | 3.770 | 3.452 | 5,000 |
| 2023-11-20 | 3.120 | 3.840 | 3.120 | 3.780 | 3.461 | 68,000 |
| 2023-11-16 | 3.930 | 3.930 | 3.510 | 3.640 | 3.333 | 14,000 |
| 2023-11-15 | 3.720 | 3.720 | 3.700 | 3.700 | 3.388 | 9,000 |
| 2023-11-14 | 3.580 | 3.590 | 3.550 | 3.560 | 3.260 | 37,000 |
| 2023-11-13 | 3.610 | 3.640 | 3.580 | 3.640 | 3.333 | 37,000 |
| 2023-11-10 | 3.700 | 3.700 | 3.690 | 3.690 | 3.379 | 6,000 |
| 2023-11-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.342 | 8,000 |
| 2023-11-07 | 3.730 | 3.730 | 3.650 | 3.650 | 3.342 | 57,000 |
| 2023-11-06 | 3.680 | 3.850 | 3.680 | 3.730 | 3.416 | 146,000 |
| 2023-11-03 | 3.870 | 3.870 | 3.710 | 3.850 | 3.526 | 21,000 |
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.