Hanison Construction Holdings Limited (HKG:0896)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0100 (3.77%)
Jul 29, 2026, 6:08 PM HKT
HKG:0896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 160,000 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 10, 2026 | 0.26 | 0.26 | 0.25 | 0.28 | 0.28 | - | 242,000 |
| Jun 9, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 25,171 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 22,000 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 544,000 |
| Jun 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 80,218 |
| Jun 1, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 26,779 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 12,000 |
| May 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 436,583 |
| May 26, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 218,095 |
| May 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 126,000 |
| May 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 257,892 |
| May 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.45% | 263,159 |
| May 19, 2026 | 0.27 | 0.28 | 0.27 | 0.29 | 0.29 | 3.57% | 94,000 |
| May 18, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 252,657 |