Skip to main content
Hanvey Group Holdings Limited (HKG:8219)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.228
+0.011 (5.07%)
Apr 29, 2026, 2:26 PM HKT

Hanvey Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.230.210.230.234.61%1,590,000
Apr 28, 20260.220.220.220.220.22-4.82%710,000
Apr 27, 20260.210.240.210.230.2312.87%2,320,000
Apr 24, 20260.210.210.200.200.200.50%90,000
Apr 23, 20260.220.240.200.200.20-8.22%1,080,000
Apr 22, 20260.200.220.190.220.2214.66%1,930,000
Apr 21, 20260.190.190.190.190.19-3.54%360,000
Apr 20, 20260.180.200.180.200.201.02%1,540,000
Apr 17, 20260.200.200.200.200.200.51%1,560,000
Apr 16, 20260.180.200.180.200.208.33%1,560,000
Apr 15, 20260.180.180.180.180.18-4.26%90,000
Apr 14, 20260.180.190.180.190.193.87%2,840,000
Apr 13, 20260.180.180.180.180.18--
Apr 10, 20260.180.180.180.180.181.12%810,000
Apr 9, 20260.180.180.180.180.18-0.56%130,000
Apr 8, 20260.180.180.180.180.18-2.70%1,920,000
Apr 2, 20260.200.210.180.190.19-5.13%3,480,000
Apr 1, 20260.190.200.180.200.205.41%3,210,000
Mar 31, 20260.200.200.180.190.19-2.63%4,040,000
Mar 30, 20260.190.200.180.190.195.56%1,400,000
Mar 27, 20260.190.190.180.180.18-2,000,000
Mar 26, 20260.190.190.180.180.18-1,360,000
Mar 25, 20260.190.190.180.180.18-2,400,000
Mar 24, 20260.180.180.170.180.18-2.70%1,250,000
Mar 23, 20260.190.190.170.190.19-820,000
Mar 20, 20260.190.190.180.190.19-0.54%2,050,000
Mar 19, 20260.190.190.180.190.191.09%1,580,000
Mar 18, 20260.180.190.180.180.18-1.60%989,000
Mar 17, 20260.190.190.180.190.19-2,200,000
Mar 16, 20260.170.190.170.190.193.89%1,940,000
Mar 13, 20260.190.190.170.180.182.86%260,000
Mar 12, 20260.180.190.160.180.181.16%1,580,000
Mar 11, 20260.160.180.160.170.172.98%410,000
Mar 10, 20260.180.180.160.170.17-8.70%390,000
Mar 9, 20260.200.200.170.180.18-3.16%110,000
Mar 6, 20260.160.190.160.190.195.56%4,830,000
Mar 5, 20260.180.180.150.180.185.88%3,010,000
Mar 4, 20260.140.170.140.170.1711.84%3,920,000
Mar 3, 20260.140.160.140.150.151.33%5,630,000
Mar 2, 20260.150.150.120.150.1513.64%540,000
Feb 27, 20260.140.150.130.130.131.54%70,000
Feb 26, 20260.110.140.110.130.1311.11%690,000
Feb 25, 20260.120.120.110.120.120.86%40,000
Feb 24, 20260.110.120.100.120.12-7.20%530,000
Feb 23, 20260.130.130.130.130.13--
Feb 20, 20260.130.130.130.130.13--
Feb 16, 20260.120.130.110.130.13-3.10%340,000
Feb 13, 20260.120.130.120.130.13-9.79%200,000
Feb 12, 20260.140.150.140.140.1414.40%50,000
Feb 11, 20260.130.130.130.130.13-10,000
Feb 10, 20260.130.130.130.130.13-3.85%20,000
Feb 9, 20260.130.130.130.130.13-4.41%100,000
Feb 6, 20260.140.140.140.140.143.82%20,000
Feb 5, 20260.130.130.130.130.13-5.07%30,000
Feb 4, 20260.120.140.110.140.1412.20%320,000
Feb 3, 20260.120.120.120.120.12-20,000
Feb 2, 20260.120.120.120.120.12-5.38%120,000
Jan 30, 20260.140.140.130.130.13-13.33%80,000
Jan 29, 20260.130.220.130.150.1525.00%6,582,000
Jan 28, 20260.120.120.120.120.12--
Jan 27, 20260.120.120.120.120.1210.09%750,000
Jan 26, 20260.110.110.110.110.11-2.68%150,000
Jan 23, 20260.130.130.100.110.11-15.79%2,350,000
Jan 22, 20260.130.130.130.130.13-4.32%50,000
Jan 21, 20260.140.140.140.140.14--
Jan 20, 20260.140.140.140.140.14--
Jan 19, 20260.140.140.140.140.14--
Jan 16, 20260.140.140.140.140.142.21%1,450,000
Jan 15, 20260.140.140.140.140.14-4.90%880,000
Jan 14, 20260.140.140.140.140.14--
Jan 13, 20260.140.140.140.140.140.70%1,150,000
Jan 12, 20260.140.140.140.140.14-7.79%20,000
Jan 9, 20260.150.150.150.150.15--
Jan 8, 20260.150.150.150.150.15--
Jan 7, 20260.150.150.150.150.15-2.53%80,000
Jan 6, 20260.160.160.160.160.16-40,000
Jan 5, 20260.160.160.160.160.16-40,000
Jan 2, 20260.160.160.160.160.16-9.71%400,000
Dec 31, 20250.160.180.160.180.1812.18%2,650,000
Dec 30, 20250.180.180.160.160.16-9.30%322,000
Dec 29, 20250.190.190.170.170.17-8.02%430,000
Dec 24, 20250.190.190.190.190.191.08%1,090,000
Dec 23, 20250.180.190.180.190.194.52%2,210,000
Dec 22, 20250.180.180.180.180.18-1.12%2,000,000
Dec 19, 20250.180.180.180.180.18--
Dec 18, 20250.180.180.180.180.18-30,000
Dec 17, 20250.180.180.180.180.182.29%270,000
Dec 16, 20250.180.180.180.180.18-2.78%10,000
Dec 15, 20250.180.180.180.180.18--
Dec 12, 20250.170.170.170.180.18-1.64%80,000
Dec 11, 20250.180.180.180.180.18--
Dec 10, 20250.180.180.180.180.18--
Dec 9, 20250.180.180.180.180.18-60,000
Dec 8, 20250.180.180.180.180.18-10,000
Dec 5, 20250.180.180.180.180.18-200,000
Dec 4, 20250.180.180.180.180.181.67%20,000
Dec 3, 20250.180.180.180.180.18-1.64%55,000
Dec 2, 20250.180.180.180.180.18-0.54%-
Dec 1, 20250.180.190.180.180.18-430,000
Nov 28, 20250.190.190.190.180.181.66%10,000