Hanvey Group Holdings Limited (HKG:8219)
Hong Kong · Delayed Price · Currency is HKD 0.5550
0.00 (0.00%)
Sep 11, 2026, 3:59 PM HKT
Hanvey Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.57 | 0.62 | 0.53 | 0.57 | 0.57 | 2.70% | 830,000 |
| Sep 10, 2026 | 0.70 | 0.70 | 0.56 | 0.56 | 0.56 | -14.62% | 1,510,000 |
| Sep 9, 2026 | 0.54 | 0.68 | 0.54 | 0.65 | 0.65 | 20.37% | 4,686,000 |
| Sep 8, 2026 | 0.40 | 0.56 | 0.40 | 0.54 | 0.54 | 31.71% | 4,024,000 |
| Sep 7, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -8.89% | 690,000 |
| Sep 4, 2026 | 0.44 | 0.50 | 0.44 | 0.45 | 0.45 | -6.25% | 980,000 |
| Sep 3, 2026 | 0.42 | 0.48 | 0.40 | 0.48 | 0.48 | 6.67% | 2,940,000 |
| Sep 2, 2026 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | - | 1,700,000 |
| Sep 1, 2026 | 0.40 | 0.45 | 0.35 | 0.45 | 0.45 | 13.92% | 1,960,000 |
| Aug 31, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.49% | 800,000 |
| Aug 28, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -1.43% | 887,500 |
| Aug 27, 2026 | 0.34 | 0.39 | 0.34 | 0.35 | 0.35 | 2.94% | 2,600,000 |
| Aug 26, 2026 | 0.33 | 0.38 | 0.33 | 0.34 | 0.34 | - | 290,000 |
| Aug 25, 2026 | 0.29 | 0.52 | 0.27 | 0.34 | 0.34 | 19.30% | 1,070,000 |
| Aug 24, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 580,000 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 395,000 |
| Aug 20, 2026 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 3.57% | 400,000 |
| Aug 19, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | -6.67% | 410,000 |
| Aug 18, 2026 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 15.38% | 6,060,000 |
| Aug 17, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 300,000 |
| Aug 14, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 6.85% | 2,100,000 |
| Aug 13, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | 3.33% | 1,720,000 |
| Aug 12, 2026 | 0.22 | 0.27 | 0.22 | 0.24 | 0.24 | 2.13% | 1,100,000 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 330,000 |
| Aug 10, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 20,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 6,570,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.21% | 180,000 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.76% | 100,000 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jul 31, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 3.18% | 1,860,000 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -5.17% | 1,360,000 |
| Jul 29, 2026 | 0.23 | 0.27 | 0.20 | 0.23 | 0.23 | -4.92% | 3,750,000 |
| Jul 28, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 6.55% | 2,040,000 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | 12.25% | 1,600,000 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -13.56% | 2,390,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 1,620,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | 1,010,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 1,670,000 |
| Jul 20, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 2,880,000 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | - | 860,000 |
| Jul 16, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 870,000 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 420,000 |
| Jul 14, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 830,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.33% | 480,000 |
| Jul 10, 2026 | 0.24 | 0.32 | 0.24 | 0.30 | 0.30 | 28.21% | 3,500,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.26% | 965,000 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 1,980,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 2,060,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 3,650,000 |