Hans Group Holdings Limited (HKG:0554)
Hong Kong · Delayed Price · Currency is HKD 0.1960
-0.0030 (-1.51%)
Apr 16, 2026, 3:40 PM HKT
Hans Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |