Hands Form Holdings Limited - 1920.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.51	0.47	0.47	0.51	0.46	2.69M
August 15, 2025	0.54	0.5	0.5	0.54	0.48	6.24M
August 14, 2025	0.53	0.54	0.54	0.57	0.53	3.09M
August 13, 2025	0.5	0.53	0.53	0.54	0.5	4.17M
August 12, 2025	0.53	0.5	0.5	0.54	0.49	7.37M
August 11, 2025	0.69	0.56	0.56	0.73	0.55	13.55M
August 08, 2025	0.6	0.68	0.68	0.7	0.56	13.17M
August 07, 2025	0.48	0.6	0.6	0.6	0.47	9.35M
August 06, 2025	0.47	0.46	0.46	0.48	0.46	2.52M
August 05, 2025	0.49	0.46	0.46	0.49	0.45	2.45M
August 04, 2025	0.44	0.47	0.47	0.48	0.44	5.56M
August 01, 2025	0.52	0.44	0.44	0.52	0.43	5.34M
July 31, 2025	0.52	0.51	0.51	0.54	0.51	2.39M
July 30, 2025	0.49	0.52	0.52	0.53	0.48	3.08M
July 29, 2025	0.46	0.49	0.49	0.49	0.46	2.81M
July 28, 2025	0.43	0.46	0.46	0.47	0.43	3.07M
July 25, 2025	0.43	0.43	0.43	0.44	0.42	1.05M
July 24, 2025	0.44	0.44	0.44	0.45	0.41	2.05M
July 23, 2025	0.4	0.44	0.44	0.45	0.4	3.3M
July 22, 2025	0.4	0.4	0.4	0.4	0.39	1.44M
July 21, 2025	0.39	0.4	0.4	0.4	0.39	984,000
July 18, 2025	0.4	0.39	0.39	0.43	0.38	4.03M
July 17, 2025	0.37	0.4	0.4	0.42	0.37	4.99M
July 16, 2025	0.37	0.38	0.38	0.39	0.37	5.38M
July 15, 2025	0.37	0.36	0.36	0.38	0.36	7.67M
July 14, 2025	0.36	0.36	0.36	0.38	0.36	5.52M
July 11, 2025	0.33	0.35	0.35	0.36	0.32	18.73M
July 10, 2025	0.32	0.34	0.34	0.39	0.32	22.02M
July 09, 2025	0.31	0.31	0.31	0.34	0.3	22.7M
July 08, 2025	0.3	0.3	0.3	0.33	0.3	15.65M
July 07, 2025	0.33	0.3	0.3	0.34	0.3	30.2M
July 04, 2025	0.36	0.33	0.33	0.37	0.33	23.84M
July 03, 2025	0.38	0.35	0.35	0.38	0.35	7.23M
July 02, 2025	0.4	0.38	0.38	0.41	0.38	8.63M
June 30, 2025	0.45	0.4	0.4	0.45	0.4	10.24M
June 27, 2025	0.46	0.42	0.42	0.46	0.4	2.36M
June 26, 2025	0.56	0.45	0.45	0.56	0.42	4.77M
June 25, 2025	0.47	0.56	0.56	0.56	0.47	7.23M
June 24, 2025	0.46	0.47	0.47	0.48	0.45	2.13M
June 23, 2025	0.41	0.44	0.44	0.45	0.41	1.57M
June 20, 2025	0.39	0.41	0.41	0.44	0.39	6.26M
June 19, 2025	0.38	0.38	0.38	0.39	0.38	460,000
June 18, 2025	0.38	0.38	0.38	0.39	0.38	450,000
June 17, 2025	0.38	0.38	0.38	0.39	0.38	820,000
June 16, 2025	0.38	0.38	0.38	0.39	0.38	730,000
June 13, 2025	0.38	0.38	0.38	0.39	0.37	2.05M
June 12, 2025	0.38	0.37	0.37	0.38	0.37	720,000
June 11, 2025	0.38	0.38	0.38	0.38	0.38	790,000
June 10, 2025	0.39	0.38	0.38	0.39	0.38	1.51M
June 09, 2025	0.39	0.39	0.39	0.39	0.39	1.28M
June 06, 2025	0.41	0.39	0.39	0.42	0.38	2.12M
June 05, 2025	0.4	0.42	0.42	0.44	0.36	2.3M
June 04, 2025	0.35	0.4	0.4	0.46	0.34	13.19M
June 03, 2025	0.29	0.28	0.28	0.29	0.28	3.12M
June 02, 2025	0.31	0.28	0.28	0.31	0.28	3.68M
May 30, 2025	0.3	0.3	0.3	0.31	0.3	2.03M
May 29, 2025	0.29	0.31	0.31	0.31	0.29	4.3M
May 28, 2025	0.32	0.3	0.3	0.33	0.3	5.74M
May 27, 2025	0.35	0.32	0.32	0.36	0.31	7.09M
May 26, 2025	0.37	0.36	0.36	0.38	0.36	5.27M

Hands Form Holdings Limited (1920.HK) HKSE