Hanvey Group Holdings Limited (8219.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8219.HK Historical Return
If you invested $1000 in Hanvey Group Holdings Limited (8219.HK) since IPO date, it would be worth $64.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $679.5, while $1000 invested 1 year ago would be worth $1,182.29. This corresponds to total returns of -93.55%, -32.05%, 18.23%, respectively, with annualized returns of -28.82%, -7.43%, 18.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8219.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.22 | 0.23 | 0.23 | 0.25 | 0.21 | 1.86M |
| July 30, 2026 | 0.25 | 0.22 | 0.22 | 0.25 | 0.21 | 1.37M |
| July 29, 2026 | 0.23 | 0.23 | 0.23 | 0.27 | 0.2 | 3.75M |
| July 28, 2026 | 0.21 | 0.24 | 0.24 | 0.26 | 0.21 | 2.06M |
| July 27, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.18 | 1.6M |
| July 24, 2026 | 0.24 | 0.2 | 0.2 | 0.25 | 0.2 | 2.4M |
| July 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 1.62M |
| July 22, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 1.01M |
| July 21, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 1.67M |
| July 20, 2026 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 2.88M |
| July 17, 2026 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 860,000 |
| July 16, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 870,000 |
| July 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 420,000 |
| July 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 830,000 |
| July 13, 2026 | 0.3 | 0.29 | 0.29 | 0.3 | 0.27 | 0 |
| July 10, 2026 | 0.24 | 0.3 | 0.3 | 0.32 | 0.24 | 3.51M |
| July 09, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 975,000 |
| July 08, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 1.99M |
| July 07, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 2.06M |
| July 06, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 3.66M |
| July 03, 2026 | 0.29 | 0.26 | 0.26 | 0.29 | 0.25 | 2.81M |
| July 02, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0 |
| June 30, 2026 | 0.3 | 0.27 | 0.27 | 0.3 | 0.27 | 2.65M |
| June 29, 2026 | 0.28 | 0.3 | 0.3 | 0.32 | 0.28 | 3.37M |
| June 26, 2026 | 0.3 | 0.28 | 0.28 | 0.31 | 0.25 | 4.32M |
| June 25, 2026 | 0.27 | 0.29 | 0.29 | 0.29 | 0.25 | 7.61M |
| June 24, 2026 | 0.25 | 0.27 | 0.27 | 0.27 | 0.25 | 5.58M |
| June 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.11M |
| June 22, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 2.39M |
| June 18, 2026 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 4.06M |
| June 17, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 720,000 |
| June 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 3.38M |
| June 15, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 1.23M |
| June 12, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 2.34M |
| June 11, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 3.03M |
| June 10, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 2.69M |
| June 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.43M |
| June 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08M |
| June 05, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 2.4M |
| June 04, 2026 | 0.25 | 0.28 | 0.28 | 0.28 | 0.24 | 3.47M |
| June 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62M |
| June 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61M |
| June 01, 2026 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 2.04M |
| May 29, 2026 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 2.48M |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 350,000 |
| May 27, 2026 | 0.25 | 0.28 | 0.28 | 0.28 | 0.24 | 2.94M |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 940,000 |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 3.9M |
| May 21, 2026 | 0.25 | 0.26 | 0.26 | 0.28 | 0.25 | 660,000 |
| May 20, 2026 | 0.28 | 0.27 | 0.27 | 0.28 | 0.24 | 330,000 |
| May 19, 2026 | 0.25 | 0.26 | 0.26 | 0.27 | 0.24 | 6.78M |
| May 18, 2026 | 0.25 | 0.24 | 0.24 | 0.26 | 0.23 | 2.86M |
| May 15, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 1.91M |
| May 14, 2026 | 0.25 | 0.23 | 0.23 | 0.27 | 0.23 | 2.06M |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.21 | 2.06M |
| May 12, 2026 | 0.26 | 0.25 | 0.25 | 0.28 | 0.24 | 2.02M |
| May 11, 2026 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 6.12M |
| May 08, 2026 | 0.22 | 0.27 | 0.27 | 0.28 | 0.22 | 5.37M |
| May 07, 2026 | 0.3 | 0.25 | 0.25 | 0.3 | 0.24 | 1.8M |
| May 06, 2026 | 0.29 | 0.28 | 0.28 | 0.3 | 0.25 | 1.51M |
AD
