Hanvey Group Holdings Limited (HKG:8219)
Hong Kong · Delayed Price · Currency is HKD 0.6900
+0.2400 (53.33%)
Oct 2, 2026, 3:59 PM HKT
Hanvey Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.46 | 0.69 | 0.43 | 0.69 | 0.69 | 53.33% | 1,980,000 |
| Sep 30, 2026 | 0.55 | 0.55 | 0.40 | 0.45 | 0.45 | -13.46% | 1,750,000 |
| Sep 29, 2026 | 0.57 | 0.58 | 0.51 | 0.52 | 0.52 | - | 490,000 |
| Sep 28, 2026 | 0.59 | 0.59 | 0.50 | 0.52 | 0.52 | -13.33% | 1,560,000 |
| Sep 25, 2026 | 0.59 | 0.60 | 0.51 | 0.60 | 0.60 | 11.11% | 852,000 |
| Sep 24, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 6.93% | 190,000 |
| Sep 23, 2026 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | 1.00% | 710,000 |
| Sep 22, 2026 | 0.59 | 0.61 | 0.49 | 0.50 | 0.50 | -10.71% | 2,105,000 |
| Sep 21, 2026 | 0.56 | 0.62 | 0.53 | 0.56 | 0.56 | 0.90% | 1,350,000 |
| Sep 18, 2026 | 0.59 | 0.60 | 0.50 | 0.56 | 0.56 | -7.50% | 570,000 |
| Sep 17, 2026 | 0.53 | 0.61 | 0.49 | 0.60 | 0.60 | 13.21% | 1,040,000 |
| Sep 16, 2026 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -7.83% | 504,000 |
| Sep 15, 2026 | 0.67 | 0.70 | 0.56 | 0.58 | 0.58 | -8.00% | 1,065,000 |
| Sep 14, 2026 | 0.60 | 0.64 | 0.56 | 0.63 | 0.63 | 9.65% | 360,000 |
| 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 |