Hans Group Holdings Limited (HKG:0554)
Hong Kong · Delayed Price · Currency is HKD 0.2850
+0.0150 (5.56%)
Aug 1, 2025, 4:08 PM HKT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 4,456,000 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 640,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 5,062,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,966,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,270,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 2,706,000 |
| Jul 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 3,328,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 888,000 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 7,746,000 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 3,028,000 |
| Jul 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 6,746,302 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 6,812,000 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 3,048,000 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 7,974,000 |
| Jul 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 3,092,000 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,562,000 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,800,000 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 1,216,000 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 6,370,000 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,646,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 22,308,000 |
| Jul 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 7,382,000 |
| Jul 2, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 4,258,000 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 2,702,000 |
| Jun 27, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 2,618,000 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 7,622,000 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,100,000 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,654,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 3,172,000 |
| Jun 20, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 3,014,000 |
| Jun 19, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 2,740,000 |
| Jun 18, 2025 | 0.29 | 0.32 | 0.27 | 0.30 | 0.30 | 5.36% | 34,520,000 |
| Jun 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 3,386,000 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,044,000 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,796,000 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 12,082,000 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,928,000 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,200,000 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,856,000 |
| Jun 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 9,112,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,232,000 |
| Jun 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,240,000 |
| Jun 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 14,520,000 |
| Jun 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 4,096,000 |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,752,000 |
| May 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 6,354,000 |
| May 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 4,960,000 |
| May 27, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 11.54% | 4,526,000 |
| May 26, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 3,602,000 |
| May 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 2.04% | 4,296,000 |