Horizon Constr Dvlp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.190	1.190	1.120	1.150	1.084	240,000
2025-05-06	1.140	1.160	1.140	1.150	1.084	182,554
2025-05-02	1.120	1.140	1.110	1.120	1.055	159,221
2025-04-30	1.120	1.130	1.100	1.110	1.046	394,000
2025-04-29	1.130	1.140	1.100	1.120	1.055	154,480
2025-04-28	1.120	1.150	1.090	1.140	1.074	606,000
2025-04-25	1.080	1.120	1.080	1.110	1.046	453,294
2025-04-24	1.030	1.100	1.030	1.070	1.008	1,604,962
2025-04-23	1.030	1.080	1.020	1.030	0.971	1,220,001
2025-04-22	1.010	1.030	1.000	1.010	0.952	512,555
2025-04-17	0.980	1.000	0.980	0.990	0.933	173,369
2025-04-16	1.010	1.010	0.980	0.980	0.923	596,000
2025-04-15	1.020	1.030	1.000	1.000	0.942	198,756
2025-04-14	1.030	1.050	1.010	1.010	0.952	238,000
2025-04-11	1.000	1.020	0.990	0.990	0.933	513,000
2025-04-10	1.050	1.070	0.990	0.990	0.933	911,000
2025-04-09	1.050	1.050	1.000	1.020	0.961	485,000
2025-04-08	1.070	1.150	1.040	1.070	1.008	688,740
2025-04-07	1.140	1.140	1.060	1.080	1.018	939,777
2025-04-03	1.180	1.190	1.150	1.170	1.102	303,000
2025-04-02	1.170	1.170	1.120	1.150	1.084	1,614,518
2025-04-01	1.160	1.180	1.150	1.180	1.112	269,000
2025-03-31	1.200	1.200	1.150	1.150	1.084	1,438,000
2025-03-28	1.200	1.230	1.160	1.200	1.131	1,127,000
2025-03-27	1.220	1.240	1.190	1.240	1.168	1,995,026
2025-03-26	1.220	1.250	1.210	1.230	1.159	217,000
2025-03-25	1.230	1.250	1.210	1.210	1.140	226,000
2025-03-24	1.250	1.250	1.210	1.220	1.150	390,740
2025-03-21	1.220	1.250	1.220	1.240	1.168	177,370
2025-03-20	1.290	1.300	1.200	1.210	1.140	852,000
2025-03-19	1.270	1.320	1.270	1.300	1.225	503,009
2025-03-18	1.260	1.300	1.230	1.280	1.206	1,065,000
2025-03-17	1.230	1.270	1.220	1.260	1.187	1,166,146
2025-03-14	1.200	1.260	1.200	1.230	1.159	764,478
2025-03-13	1.230	1.230	1.210	1.220	1.150	120,000
2025-03-12	1.210	1.240	1.210	1.230	1.159	212,000
2025-03-11	1.240	1.270	1.190	1.210	1.140	1,407,481
2025-03-10	1.260	1.300	1.230	1.250	1.178	726,611
2025-03-07	1.250	1.300	1.230	1.260	1.187	1,205,095
2025-03-06	1.300	1.320	1.270	1.310	1.234	309,000
2025-03-05	1.250	1.310	1.220	1.290	1.215	837,664
2025-03-04	1.270	1.270	1.230	1.260	1.187	436,887
2025-03-03	1.250	1.270	1.250	1.260	1.187	73,811
2025-02-28	1.290	1.290	1.240	1.260	1.187	1,061,962
2025-02-27	1.290	1.330	1.280	1.290	1.215	1,460,000
2025-02-26	1.260	1.290	1.240	1.260	1.187	549,000
2025-02-25	1.210	1.280	1.200	1.260	1.187	891,795
2025-02-24	1.210	1.270	1.180	1.210	1.140	1,564,185
2025-02-21	1.210	1.290	1.180	1.200	1.131	3,443,344
2025-02-20	1.270	1.270	1.200	1.240	1.168	1,523,276
2025-02-19	1.270	1.310	1.270	1.290	1.215	194,000
2025-02-18	1.250	1.310	1.250	1.260	1.187	303,555
2025-02-17	1.270	1.300	1.260	1.290	1.215	90,000
2025-02-14	1.290	1.330	1.260	1.300	1.225	764,000
2025-02-13	1.270	1.330	1.210	1.280	1.206	2,454,000
2025-02-12	1.170	1.280	1.170	1.240	1.168	1,416,000
2025-02-11	1.260	1.280	1.210	1.220	1.150	809,851
2025-02-10	1.250	1.310	1.220	1.280	1.206	242,000
2025-02-07	1.150	1.250	1.150	1.250	1.178	1,781,513
2025-02-06	1.180	1.200	1.180	1.180	1.112	272,266

← NewerPage 7 of 14 · 828 trading daysOlder →

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.