Hanvey Group Holdings Limited (HKG:8219)
Hong Kong · Delayed Price · Currency is HKD 0.1800
0.00 (0.00%)
At close: Mar 27, 2026
Hanvey Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,000,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,360,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,400,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.70% | 1,250,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 820,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 2,050,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 1,580,000 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 989,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,200,000 |
| Mar 16, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.89% | 1,940,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 260,000 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 1.16% | 1,580,000 |
| Mar 11, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.98% | 410,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.70% | 390,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -3.16% | 110,000 |
| Mar 6, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 5.56% | 4,830,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 5.88% | 3,010,000 |
| Mar 4, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 11.84% | 3,920,000 |
| Mar 3, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.33% | 5,630,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 13.64% | 540,000 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 1.54% | 70,000 |
| Feb 26, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 11.11% | 690,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 40,000 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -7.20% | 530,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 16, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -3.10% | 340,000 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -9.79% | 200,000 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 14.40% | 50,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 20,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.41% | 100,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.82% | 20,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.07% | 30,000 |
| Feb 4, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.20% | 320,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.38% | 120,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 80,000 |
| Jan 29, 2026 | 0.13 | 0.22 | 0.13 | 0.15 | 0.15 | 25.00% | 6,582,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.09% | 750,000 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 150,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.79% | 2,350,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.32% | 50,000 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 1,450,000 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.90% | 880,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |