Hanvey Group Holdings Limited 8219
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.4750+0.02 (+5.56%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.47 | +5.56% | HKD 0.46 | HKD 0.48 | HKD 0.45 | 430.00K |
| 2026-09-30 | HKD 0.45 | -13.46% | HKD 0.55 | HKD 0.55 | HKD 0.40 | 1.75M |
| 2026-09-29 | HKD 0.52 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.51 | 490.00K |
| 2026-09-28 | HKD 0.52 | -13.33% | HKD 0.59 | HKD 0.59 | HKD 0.50 | 1.56M |
| 2026-09-25 | HKD 0.60 | +11.11% | HKD 0.59 | HKD 0.60 | HKD 0.51 | 852.00K |
| 2026-09-24 | HKD 0.54 | +6.93% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 190.00K |
| 2026-09-23 | HKD 0.50 | +1.00% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 710.00K |
| 2026-09-22 | HKD 0.50 | -10.71% | HKD 0.59 | HKD 0.61 | HKD 0.49 | 2.11M |
| 2026-09-21 | HKD 0.56 | +0.90% | HKD 0.56 | HKD 0.62 | HKD 0.52 | 1.35M |
| 2026-09-18 | HKD 0.56 | -7.50% | HKD 0.59 | HKD 0.60 | HKD 0.50 | 570.00K |
| 2026-09-17 | HKD 0.60 | +13.21% | HKD 0.53 | HKD 0.61 | HKD 0.49 | 1.04M |
| 2026-09-16 | HKD 0.53 | -7.83% | HKD 0.58 | HKD 0.58 | HKD 0.53 | 504.00K |
| 2026-09-15 | HKD 0.57 | -8.00% | HKD 0.67 | HKD 0.70 | HKD 0.56 | 1.07M |
| 2026-09-14 | HKD 0.63 | +9.65% | HKD 0.60 | HKD 0.63 | HKD 0.56 | 360.00K |
| 2026-09-11 | HKD 0.57 | +2.70% | HKD 0.57 | HKD 0.62 | HKD 0.53 | 830.00K |
| 2026-09-10 | HKD 0.56 | -14.62% | HKD 0.70 | HKD 0.70 | HKD 0.56 | 1.51M |
| 2026-09-09 | HKD 0.65 | +20.37% | HKD 0.54 | HKD 0.68 | HKD 0.54 | 4.69M |
| 2026-09-08 | HKD 0.54 | +31.71% | HKD 0.40 | HKD 0.56 | HKD 0.40 | 4.02M |
| 2026-09-07 | HKD 0.41 | -8.89% | HKD 0.45 | HKD 0.45 | HKD 0.41 | 690.00K |
| 2026-09-04 | HKD 0.45 | -6.25% | HKD 0.44 | HKD 0.50 | HKD 0.44 | 980.00K |
| 2026-09-03 | HKD 0.48 | +6.67% | HKD 0.41 | HKD 0.48 | HKD 0.40 | 2.94M |
| 2026-09-02 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.47 | HKD 0.40 | 1.70M |
| 2026-09-01 | HKD 0.45 | +13.92% | HKD 0.40 | HKD 0.45 | HKD 0.35 | 1.96M |
| 2026-08-31 | HKD 0.40 | +14.49% | HKD 0.34 | HKD 0.40 | HKD 0.34 | 800.00K |
| 2026-08-28 | HKD 0.34 | -1.43% | HKD 0.36 | HKD 0.36 | HKD 0.33 | 887.50K |
| 2026-08-27 | HKD 0.35 | +2.94% | HKD 0.34 | HKD 0.39 | HKD 0.34 | 2.60M |
| 2026-08-26 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.38 | HKD 0.33 | 290.00K |
| 2026-08-25 | HKD 0.34 | +19.30% | HKD 0.28 | HKD 0.52 | HKD 0.27 | 1.07M |
| 2026-08-24 | HKD 0.28 | -5.00% | HKD 0.27 | HKD 0.30 | HKD 0.27 | 580.00K |
| 2026-08-21 | HKD 0.30 | +3.45% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 395.00K |
| 2026-08-20 | HKD 0.29 | +3.57% | HKD 0.26 | HKD 0.30 | HKD 0.25 | 400.00K |
| 2026-08-19 | HKD 0.28 | -6.67% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 410.00K |
| 2026-08-18 | HKD 0.30 | +15.38% | HKD 0.25 | HKD 0.31 | HKD 0.25 | 6.06M |
| 2026-08-17 | HKD 0.26 | -1.89% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 300.00K |
| 2026-08-14 | HKD 0.26 | +6.85% | HKD 0.23 | HKD 0.27 | HKD 0.23 | 2.10M |
| 2026-08-13 | HKD 0.25 | +3.33% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 1.72M |
| 2026-08-12 | HKD 0.24 | +2.13% | HKD 0.22 | HKD 0.27 | HKD 0.22 | 1.10M |
| 2026-08-11 | HKD 0.23 | -6.00% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 330.00K |
| 2026-08-10 | HKD 0.25 | +4.17% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 20.00K |
| 2026-08-07 | HKD 0.24 | -3.23% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 6.57M |
| 2026-08-06 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-05 | HKD 0.25 | +11.21% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 180.00K |
| 2026-08-04 | HKD 0.22 | -1.76% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 100.00K |
| 2026-08-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-31 | HKD 0.23 | +3.18% | HKD 0.22 | HKD 0.25 | HKD 0.20 | 1.86M |
| 2026-07-30 | HKD 0.22 | -5.17% | HKD 0.25 | HKD 0.25 | HKD 0.21 | 1.36M |
| 2026-07-29 | HKD 0.23 | -4.92% | HKD 0.23 | HKD 0.26 | HKD 0.20 | 3.75M |
| 2026-07-28 | HKD 0.24 | +6.55% | HKD 0.21 | HKD 0.26 | HKD 0.20 | 2.04M |
| 2026-07-27 | HKD 0.23 | +12.25% | HKD 0.22 | HKD 0.23 | HKD 0.17 | 1.60M |
| 2026-07-24 | HKD 0.20 | -13.56% | HKD 0.24 | HKD 0.25 | HKD 0.20 | 2.39M |
| 2026-07-23 | HKD 0.24 | -1.26% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 1.62M |
| 2026-07-22 | HKD 0.24 | -2.05% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.01M |
| 2026-07-21 | HKD 0.24 | -2.40% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.67M |
| 2026-07-20 | HKD 0.25 | -7.41% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 2.88M |
| 2026-07-17 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-16 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-15 | HKD 0.27 | -3.57% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 420.00K |
| 2026-07-14 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 830.00K |
| 2026-07-13 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-10 | HKD 0.30 | +28.21% | HKD 0.24 | HKD 0.32 | HKD 0.24 | 3.50M |
| 2026-07-09 | HKD 0.23 | -5.26% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 965.00K |
| 2026-07-08 | HKD 0.25 | +2.07% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.98M |
| 2026-07-07 | HKD 0.24 | +0.83% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 2.06M |
| 2026-07-06 | HKD 0.24 | -5.88% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 3.65M |
| 2026-07-03 | HKD 0.25 | -7.27% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 2.80M |
| 2026-07-02 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-30 | HKD 0.27 | -10.00% | HKD 0.30 | HKD 0.30 | HKD 0.27 | 2.65M |
| 2026-06-29 | HKD 0.30 | +7.14% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 3.33M |
| 2026-06-26 | HKD 0.28 | -3.45% | HKD 0.30 | HKD 0.31 | HKD 0.25 | 4.31M |
| 2026-06-25 | HKD 0.29 | +9.43% | HKD 0.26 | HKD 0.29 | HKD 0.25 | 7.60M |
| 2026-06-24 | HKD 0.26 | +7.29% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 5.39M |
| 2026-06-23 | HKD 0.25 | +1.23% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 4.11M |
| 2026-06-22 | HKD 0.24 | -2.40% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 2.38M |
| 2026-06-18 | HKD 0.25 | +1.63% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 4.05M |
| 2026-06-17 | HKD 0.25 | -1.60% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 710.00K |
| 2026-06-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 3.37M |
| 2026-06-15 | HKD 0.25 | -1.96% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.23M |
| 2026-06-12 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.33M |
| 2026-06-11 | HKD 0.25 | +2.41% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 3.03M |
| 2026-06-10 | HKD 0.25 | +0.40% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 2.69M |
| 2026-06-09 | HKD 0.25 | +1.22% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 2.21M |
| 2026-06-08 | HKD 0.25 | -3.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 2.08M |
| 2026-06-05 | HKD 0.25 | -8.93% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.38M |
| 2026-06-04 | HKD 0.28 | +12.00% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 3.46M |
| 2026-06-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.62M |
| 2026-06-02 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.61M |
| 2026-06-01 | HKD 0.25 | -1.96% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 2.04M |
| 2026-05-29 | HKD 0.25 | +4.08% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.47M |
| 2026-05-28 | HKD 0.25 | -12.50% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 330.00K |
| 2026-05-27 | HKD 0.28 | +13.36% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 2.87M |