Hans Group Holdings Limited (HKG:0554)
Hong Kong
· Delayed Price · Currency is HKD 0.215
0.00 (0.00%)
Mar 5, 2026, 3:59 PM HKT
Hans Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 178,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 296,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.94% | 4,174,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.60% | 492,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 60,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 142,000 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 790,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 300,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 110,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.18% | 15,036,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,000 |
| Feb 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 218,000 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 66,000 |
| Feb 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.21% | 446,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 232,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 212,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.44% | 310,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 2,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 526,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 14,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 802,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 188,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 402,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 62,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 56,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 8,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.37% | 212,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 752,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 896,000 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 454,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 126,000 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.76% | 1,540,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.76% | 196,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.34% | 736,000 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 2,230,000 |
| Jan 7, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.46% | 2,124,000 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.20 | 0.22 | 0.22 | -17.36% | 11,362,000 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 282,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 638,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 204,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 358,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 172,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 19, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.24% | 190,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 168,000 |
| Dec 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 394,000 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 252,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 1,190,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 448,000 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 5,454,000 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 1,308,000 |
| Dec 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 156,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 5, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 104,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 3, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 5,166,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 310,000 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 726,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 862,000 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 424,000 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 312,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 304,000 |
| Nov 24, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -2.35% | 2,674,000 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 694,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 810,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 6,582,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 252,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 234,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 116,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 526,000 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 538,216 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 6,156,000 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 650,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 3,082,000 |
| Nov 6, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 1.82% | 39,904,000 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 226,000 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 966,200 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,422,000 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 744,000 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 222,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 30,000 |
| Oct 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 420,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 772,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 278,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 366,000 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,118,000 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 306,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | - | 3,872,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 748,000 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 930,000 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 30,000 |
| Oct 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 864,000 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,214,000 |