Hans Group Holdings Limited (HKG:0554)
Hong Kong · Delayed Price · Currency is HKD 0.2100
+0.0180 (9.38%)
May 7, 2026, 2:33 PM HKT
Hans Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.37% | 242,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 20,000 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 18,000 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 368,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.82% | 142,000 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.57% | 72,000 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.51% | 280,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 64,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 4,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 478,000 |
| Apr 13, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.49% | 92,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 308,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | - |
| Mar 30, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 6.84% | 624,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 24,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.47% | 1,118,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 102,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.04% | 166,000 |
| Mar 20, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.00% | 194,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 600,000 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.72% | 152,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 50,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.30% | 96,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 30,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| 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 |