Hanison Construction Holdings Limited (HKG:0896)
Hong Kong
· Delayed Price · Currency is HKD 0.255
-0.005 (-1.92%)
Apr 30, 2026, 11:49 AM HKT
HKG:0896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 256,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 44,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 118,051 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 83,210 |
| Apr 23, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 54,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 82,389 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 161,844 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 112,886 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 130,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 76,475 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 15,170 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | 2.92% | 8,709 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.83% | 116,660 |
| Apr 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 534,334 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 104,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.47% | 9,071 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 132,000 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 322,538 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 147,180 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.75% | - |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 14,187 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.92% | 94,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 79,248 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 382,056 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 68,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 206,000 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.28% | 10,961 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 159,978 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 448,000 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 442,090 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 248,000 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.99% | 24,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.81% | 302,399 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.74% | 102,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.98% | 34,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | 26,000 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 243,183 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 21,606 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 36,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.76% | 14,000 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 1,438,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 80,813 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 18,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 152,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 58,776 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 22,751 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 1,002,436 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 181,634 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 2,000 |
| Feb 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 59,549 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 580,487 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 622,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 1,778,000 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 80,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 954,445 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 265,382 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.14% | 1,773,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 388,000 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.37% | 140,521 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 102,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | - |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.41% | 317,322 |
| Jan 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 20,904 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 184,792 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Jan 12, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.81% | 58,000 |
| Jan 9, 2026 | 0.23 | 0.24 | 0.23 | 0.25 | 0.25 | 7.83% | 71,946 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 26,462 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.04% | 44,000 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 86,000 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.06% | 52,000 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 23,077 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 9,478 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 18,517 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 82,000 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 130,010 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 172,500 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 191,888 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 87,946 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 42,115 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 100,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 21,389 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 583 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 676,000 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,107,019 |
| Dec 5, 2025 | 0.26 | 0.30 | 0.25 | 0.27 | 0.27 | 6.00% | 516,413 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -7.41% | 240,000 |
| Dec 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 95,079 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 95,229 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 718,000 |
| Nov 28, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | - | 104,000 |