Hanvey Group Holdings Limited (HKG:8219)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0050 (-1.96%)
Jun 1, 2026, 3:53 PM HKT
Hanvey Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | - | -2.35% | 480,000 |
| 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 |
| May 19, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.69% | 6,770,000 |
| May 18, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.05% | 2,860,000 |
| May 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.63% | 1,910,000 |
| May 14, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | 1.76% | 2,050,000 |
| May 13, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | -8.84% | 2,050,000 |
| May 12, 2026 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | 0.40% | 2,040,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.42% | 6,100,000 |
| May 8, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 8.16% | 5,360,000 |
| May 7, 2026 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -14.04% | 1,760,000 |
| May 6, 2026 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | 5.56% | 1,500,000 |
| May 5, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -1.82% | 1,980,000 |
| May 4, 2026 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | -5.17% | 1,430,000 |
| Apr 30, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 27.75% | 3,048,000 |
| Apr 29, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.61% | 1,590,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.82% | 710,000 |
| Apr 27, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.87% | 2,320,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 90,000 |
| Apr 23, 2026 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -8.22% | 1,080,000 |
| Apr 22, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 14.66% | 1,930,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.54% | 360,000 |
| 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 |