Hanison Construction Holdings Limited (HKG:0896)
Hong Kong · Delayed Price · Currency is HKD 0.2600
+0.0050 (1.96%)
May 28, 2026, 4:08 PM HKT
HKG:0896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 25,772 |
| May 14, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 12,995 |
| May 13, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 10,000 |
| May 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 38,000 |
| May 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 209,167 |
| May 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 500,604 |
| May 7, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 138,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 195,751 |
| May 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 198,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 28,679 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 728,000 |
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 256,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 44,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 118,051 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 83,210 |
| Apr 23, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 54,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 82,389 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 161,844 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 112,886 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 130,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 76,475 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 15,170 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 2.92% | 8,709 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.83% | 116,660 |
| Apr 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 534,334 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 104,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.47% | 9,071 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 132,000 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 322,538 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 147,180 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.75% | - |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 14,187 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.92% | 94,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 79,248 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 382,056 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 68,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 206,000 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.28% | 10,961 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 159,978 |