Hanison Construction Holdings Limited (HKG:0896)
Hong Kong · Delayed Price · Currency is HKD 0.2210
+0.0010 (0.45%)
Jan 29, 2026, 3:54 PM HKT
HKG:0896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 265,382 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.14% | 1,773,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 388,000 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.37% | 140,521 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 102,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | - |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.41% | 317,322 |
| Jan 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 20,904 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 184,792 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Jan 12, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.81% | 58,000 |
| Jan 9, 2026 | 0.23 | 0.24 | 0.23 | 0.25 | 0.25 | 7.83% | 71,946 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 26,462 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.04% | 44,000 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 86,000 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.06% | 52,000 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 23,077 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 9,478 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 18,517 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 82,000 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 130,010 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 172,500 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 191,888 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 87,946 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 42,115 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 100,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 21,389 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 583 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 676,000 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,107,019 |
| Dec 5, 2025 | 0.26 | 0.30 | 0.25 | 0.27 | 0.27 | 6.00% | 516,413 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 240,000 |
| Dec 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 95,079 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 95,229 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 718,000 |
| Nov 28, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | - | 104,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 312,000 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 322,000 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 714,000 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | 10.20% | 234,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 58,119 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 20,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 12,296 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 6,087 |