Hanison Construction Holdings Limited (HKG:0896)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0100 (-3.70%)
Aug 27, 2026, 4:08 PM HKT
HKG:0896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 29,342 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 63,182 |
| Aug 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 50,000 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 104,000 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 145,108 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 6,000 |
| Aug 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 20,706 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 96,000 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 26,000 |
| Aug 14, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 18,000 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 44,000 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | 1.85% | 25,247 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 22,000 |
| Aug 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 59,368 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 25,979 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 10,390 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 195 |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 29, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | 3.77% | 7,427 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 26,300 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 5,211 |
| Jul 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 10,000 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 20, 2026 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | - | 40,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | 3.77% | 14,000 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 11,167 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 14, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 6,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 10, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 128,301 |
| Jul 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 49,010 |
| Jul 8, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 1.85% | 32,000 |
| Jul 7, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.31% | 70,492 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 3, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 120,544 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 129,143 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 78 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 2.47% | 8,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 220,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 248,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 108,354 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 114,000 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 18,000 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 24,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 127,502 |