Hanison Construction Holdings Limited (0896.HK) HKSE
0.25
-0.001(-0.40%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 104,000 |
| April 01, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 9,071 |
| March 31, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 132,000 |
| March 30, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 322,538 |
| March 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 145,180 |
| March 24, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 16,187 |
| March 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 94,000 |
| March 20, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 79,248 |
| March 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 382,056 |
| March 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 68,000 |
| March 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 206,000 |
| March 16, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 10,961 |
| March 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 163,978 |
| March 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 458,000 |
| March 11, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 444,090 |
| March 10, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 200,000 |
| March 09, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 24,000 |
| March 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 302,399 |
| March 05, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 114,000 |
| March 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 34,000 |
| March 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 26,000 |
| March 02, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 243,183 |
| February 27, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 21,606 |
| February 26, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 36,000 |
| February 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 14,000 |
| February 24, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 1.44M |
| February 23, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 80,813 |
| February 20, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 4,000 |
| February 16, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 18,000 |
| February 13, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 152,000 |
| February 12, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 60,776 |
| February 11, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 22,751 |
| February 10, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 1M |
| February 09, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 201,634 |
| February 06, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 2,000 |
| February 05, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 61,549 |
| February 04, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 580,487 |
| February 03, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 622,000 |
| February 02, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 1.78M |
| January 30, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 80,000 |
| January 29, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 978,890 |
| January 28, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 265,382 |
| January 27, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 2.13M |
| January 26, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 400,000 |
| January 23, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.23 | 146,521 |
| January 22, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 104,000 |
| January 21, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 102,000 |
| January 20, 2026 | 0.24 | 0.24 | 0 | 0.24 | 0.24 | 0 |
| January 19, 2026 | 0.25 | 0.25 | 0 | 0.26 | 0.25 | 317,322 |
| January 16, 2026 | 0.23 | 0.25 | 0 | 0.25 | 0.23 | 22,904 |
| January 15, 2026 | 0.23 | 0.25 | 0 | 0.25 | 0.23 | 186,792 |
| January 14, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| January 13, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.25 | 0 |
| January 12, 2026 | 0.23 | 0.25 | 0 | 0.26 | 0.23 | 68,000 |
| January 09, 2026 | 0.23 | 0.25 | 0 | 0.25 | 0.23 | 71,946 |
| January 08, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 26,462 |
| January 07, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.23 | 44,000 |
| January 06, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.22 | 86,000 |
| January 05, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.22 | 52,000 |
| January 02, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.23 | 23,077 |
