Hanvey Group Holdings Limited (HKG:8219)
Hong Kong · Delayed Price · Currency is HKD 0.1980
+0.0020 (1.02%)
Apr 20, 2026, 3:55 PM HKT
Hanvey Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 1.02% | 1,540,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 1,560,000 |
| Apr 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 1,560,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.26% | 90,000 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 2,840,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 810,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 130,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 1,920,000 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.13% | 3,480,000 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 3,210,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 4,040,000 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 1,400,000 |
| 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 |