Hanvey Group Holdings Limited (HKG:8219)
Hong Kong · Delayed Price · Currency is HKD 0.2270
+0.0070 (3.18%)
Jul 31, 2026, 3:08 PM HKT
Hanvey Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -7.27% | 2,800,000 |
| Jul 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 1,700,000 |
| Jun 30, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 2,650,000 |
| Jun 29, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 3,330,000 |
| Jun 26, 2026 | 0.30 | 0.31 | 0.25 | 0.28 | 0.28 | -3.45% | 4,310,000 |
| Jun 25, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 9.43% | 7,595,000 |
| Jun 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.29% | 5,390,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 4,110,000 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 2,380,000 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.63% | 4,050,000 |
| Jun 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 710,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,370,000 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 1,230,000 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,330,000 |
| Jun 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 3,030,000 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 2,690,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 2,210,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 2,080,000 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -8.93% | 2,380,000 |
| Jun 4, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 3,460,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,620,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,610,000 |
| Jun 1, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -1.96% | 2,040,000 |
| May 29, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 2,467,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -12.50% | 330,000 |
| May 27, 2026 | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | 13.36% | 2,870,000 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 950,000 |
| May 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 3,900,000 |
| May 21, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 660,000 |
| May 20, 2026 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 5.88% | 320,000 |