Horizon Constr Dvlp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.130 | 1.210 | 1.130 | 1.180 | 1.112 | 81,000 |
| 2025-02-04 | 1.170 | 1.180 | 1.140 | 1.150 | 1.084 | 670,841 |
| 2025-02-03 | 1.220 | 1.220 | 1.160 | 1.170 | 1.102 | 676,451 |
| 2025-01-28 | 1.240 | 1.240 | 1.210 | 1.210 | 1.140 | 191,000 |
| 2025-01-27 | 1.260 | 1.270 | 1.240 | 1.240 | 1.168 | 205,259 |
| 2025-01-24 | 1.270 | 1.280 | 1.250 | 1.260 | 1.187 | 250,000 |
| 2025-01-23 | 1.240 | 1.320 | 1.240 | 1.260 | 1.187 | 373,000 |
| 2025-01-22 | 1.400 | 1.400 | 1.250 | 1.290 | 1.215 | 909,664 |
| 2025-01-21 | 1.350 | 1.350 | 1.330 | 1.350 | 1.272 | 61,000 |
| 2025-01-20 | 1.340 | 1.360 | 1.330 | 1.330 | 1.253 | 200,334 |
| 2025-01-17 | 1.340 | 1.360 | 1.310 | 1.330 | 1.253 | 151,667 |
| 2025-01-16 | 1.340 | 1.340 | 1.310 | 1.340 | 1.263 | 355,000 |
| 2025-01-15 | 1.320 | 1.340 | 1.300 | 1.300 | 1.225 | 210,666 |
| 2025-01-14 | 1.300 | 1.340 | 1.300 | 1.320 | 1.244 | 591,962 |
| 2025-01-13 | 1.330 | 1.360 | 1.270 | 1.280 | 1.206 | 314,679 |
| 2025-01-10 | 1.270 | 1.400 | 1.270 | 1.360 | 1.281 | 1,658,740 |
| 2025-01-09 | 1.330 | 1.350 | 1.310 | 1.320 | 1.244 | 108,000 |
| 2025-01-08 | 1.360 | 1.360 | 1.310 | 1.350 | 1.272 | 87,000 |
| 2025-01-07 | 1.350 | 1.360 | 1.330 | 1.350 | 1.272 | 399,910 |
| 2025-01-06 | 1.350 | 1.390 | 1.280 | 1.300 | 1.225 | 366,259 |
| 2025-01-03 | 1.320 | 1.400 | 1.320 | 1.370 | 1.291 | 238,110 |
| 2025-01-02 | 1.330 | 1.390 | 1.320 | 1.340 | 1.263 | 465,665 |
| 2024-12-31 | 1.300 | 1.360 | 1.280 | 1.360 | 1.281 | 451,674 |
| 2024-12-30 | 1.340 | 1.350 | 1.310 | 1.310 | 1.234 | 438,000 |
| 2024-12-27 | 1.350 | 1.360 | 1.330 | 1.350 | 1.272 | 1,262,000 |
| 2024-12-24 | 1.420 | 1.420 | 1.350 | 1.350 | 1.272 | 262,000 |
| 2024-12-23 | 1.440 | 1.500 | 1.410 | 1.410 | 1.329 | 1,911,535 |
| 2024-12-20 | 1.320 | 1.420 | 1.300 | 1.360 | 1.281 | 1,839,318 |
| 2024-12-19 | 1.340 | 1.360 | 1.320 | 1.320 | 1.244 | 521,932 |
| 2024-12-18 | 1.360 | 1.380 | 1.340 | 1.360 | 1.281 | 569,037 |
| 2024-12-17 | 1.410 | 1.410 | 1.320 | 1.360 | 1.281 | 1,779,413 |
| 2024-12-16 | 1.420 | 1.450 | 1.380 | 1.390 | 1.310 | 642,061 |
| 2024-12-13 | 1.430 | 1.430 | 1.380 | 1.420 | 1.338 | 245,926 |
| 2024-12-12 | 1.420 | 1.480 | 1.420 | 1.430 | 1.347 | 300,222 |
| 2024-12-11 | 1.460 | 1.510 | 1.410 | 1.420 | 1.338 | 397,998 |
| 2024-12-10 | 1.570 | 1.570 | 1.460 | 1.460 | 1.376 | 473,592 |
| 2024-12-09 | 1.350 | 1.540 | 1.330 | 1.460 | 1.376 | 2,002,343 |
| 2024-12-06 | 1.360 | 1.390 | 1.350 | 1.380 | 1.300 | 3,069,815 |
| 2024-12-05 | 1.280 | 1.360 | 1.270 | 1.350 | 1.272 | 4,599,922 |
| 2024-12-04 | 1.320 | 1.320 | 1.270 | 1.300 | 1.225 | 3,665,000 |
| 2024-12-03 | 1.300 | 1.310 | 1.260 | 1.270 | 1.197 | 4,184,664 |
| 2024-12-02 | 1.400 | 1.400 | 1.280 | 1.290 | 1.215 | 1,952,304 |
| 2024-11-29 | 1.380 | 1.380 | 1.330 | 1.330 | 1.253 | 2,719,407 |
| 2024-11-28 | 1.400 | 1.430 | 1.380 | 1.380 | 1.300 | 1,639,000 |
| 2024-11-27 | 1.420 | 1.420 | 1.360 | 1.390 | 1.310 | 484,016 |
| 2024-11-26 | 1.420 | 1.500 | 1.410 | 1.410 | 1.329 | 1,727,355 |
| 2024-11-25 | 1.490 | 1.490 | 1.440 | 1.440 | 1.357 | 234,882 |
| 2024-11-22 | 1.630 | 1.630 | 1.460 | 1.480 | 1.394 | 1,630,776 |
| 2024-11-21 | 1.520 | 1.570 | 1.490 | 1.510 | 1.423 | 1,650,000 |
| 2024-11-20 | 1.560 | 1.560 | 1.520 | 1.520 | 1.432 | 1,677,000 |
| 2024-11-19 | 1.640 | 1.640 | 1.540 | 1.560 | 1.470 | 1,633,000 |
| 2024-11-18 | 1.640 | 1.640 | 1.520 | 1.540 | 1.451 | 432,000 |
| 2024-11-15 | 1.580 | 1.630 | 1.560 | 1.560 | 1.470 | 249,046 |
| 2024-11-14 | 1.740 | 1.740 | 1.640 | 1.660 | 1.564 | 1,621,632 |
| 2024-11-13 | 1.750 | 1.750 | 1.660 | 1.690 | 1.592 | 1,252,333 |
| 2024-11-12 | 1.810 | 1.810 | 1.710 | 1.750 | 1.649 | 1,816,852 |
| 2024-11-11 | 1.610 | 1.850 | 1.610 | 1.750 | 1.649 | 1,725,184 |
| 2024-11-08 | 1.720 | 1.800 | 1.660 | 1.700 | 1.602 | 569,703 |
| 2024-11-07 | 1.680 | 1.760 | 1.680 | 1.720 | 1.621 | 646,072 |
| 2024-11-06 | 1.630 | 1.680 | 1.610 | 1.630 | 1.536 | 794,035 |
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.