Hans Group Holdings Limited (HKG:0554)
Hong Kong · Delayed Price · Currency is HKD 0.2150
+0.0060 (2.87%)
Mar 5, 2026, 3:59 PM HKT
Hans Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 178,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 296,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.94% | 4,174,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.60% | 492,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 60,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 142,000 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 790,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 300,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 110,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.18% | 15,036,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,000 |
| Feb 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 218,000 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 66,000 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.21% | 446,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 232,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 212,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.44% | 310,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 2,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 526,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 14,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 802,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 188,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 402,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 62,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 56,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 8,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.37% | 212,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 752,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 896,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 454,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 126,000 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.76% | 1,540,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.76% | 196,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.34% | 736,000 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 2,230,000 |
| Jan 7, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.46% | 2,124,000 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.20 | 0.22 | 0.22 | -17.36% | 11,362,000 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 282,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 638,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 204,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 358,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 172,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 19, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.24% | 190,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 168,000 |