Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

HANISON (0896.HK)

Compare

0.275

+0.005

+(1.85%)

At close: 3:58:55 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.260	0.275	0.260	0.275	0.275	30,866
Feb 20, 2025	0.265	0.270	0.250	0.270	0.270	71,736
Feb 19, 2025	0.270	0.270	0.250	0.260	0.260	487,686
Feb 18, 2025	0.270	0.285	0.270	0.285	0.285	44,688
Feb 17, 2025	0.280	0.280	0.280	0.280	0.280	-
Feb 14, 2025	0.290	0.290	0.270	0.280	0.280	50,885
Feb 13, 2025	0.270	0.290	0.270	0.285	0.285	24,039
Feb 12, 2025	0.295	0.295	0.295	0.295	0.295	-
Feb 11, 2025	0.270	0.295	0.265	0.295	0.295	21,546
Feb 10, 2025	0.270	0.270	0.270	0.280	0.280	40,389
Feb 7, 2025	0.300	0.300	0.270	0.280	0.280	36,000
Feb 6, 2025	0.275	0.300	0.265	0.300	0.300	31,348
Feb 5, 2025	0.285	0.285	0.265	0.285	0.285	6,000
Feb 4, 2025	0.265	0.285	0.260	0.285	0.285	81,394
Feb 3, 2025	0.260	0.290	0.260	0.285	0.285	105,559
Jan 28, 2025	0.285	0.285	0.285	0.285	0.285	-
Jan 27, 2025	0.275	0.280	0.260	0.270	0.270	82,000
Jan 24, 2025	0.265	0.265	0.255	0.260	0.260	116,378
Jan 23, 2025	0.270	0.255	0.255	0.265	0.265	8,000
Jan 22, 2025	0.265	0.265	0.255	0.260	0.260	92,000
Jan 21, 2025	0.265	0.265	0.260	0.275	0.275	38,000
Jan 20, 2025	0.265	0.265	0.240	0.260	0.260	400,000
Jan 17, 2025	0.265	0.265	0.255	0.265	0.265	14,194
Jan 16, 2025	0.270	0.270	0.260	0.260	0.260	113,465
Jan 15, 2025	0.270	0.270	0.270	0.275	0.275	41,087
Jan 14, 2025	0.280	0.280	0.280	0.280	0.280	-
Jan 13, 2025	0.265	0.265	0.265	0.285	0.285	18,000
Jan 10, 2025	0.285	0.285	0.285	0.285	0.285	-
Jan 9, 2025	0.270	0.270	0.265	0.285	0.285	50,000
Jan 8, 2025	0.275	0.275	0.275	0.275	0.275	-
Jan 7, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 6, 2025	0.265	0.290	0.265	0.290	0.290	16,078
Jan 3, 2025	0.280	0.280	0.280	0.280	0.280	-
Jan 2, 2025	0.280	0.285	0.250	0.275	0.275	664,750
Dec 31, 2024	0.300	0.300	0.300	0.300	0.300	-
Dec 30, 2024	0.295	0.300	0.295	0.300	0.300	42,000
Dec 27, 2024	0.295	0.295	0.295	0.295	0.295	5,817
Dec 24, 2024	0.315	0.315	0.315	0.315	0.315	-
Dec 23, 2024	0.295	0.295	0.295	0.295	0.295	-
Dec 20, 2024	0.310	0.310	0.290	0.300	0.300	16,000
Dec 19, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 18, 2024	0.295	0.310	0.295	0.310	0.310	4,000
Dec 17, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 16, 2024	0.305	0.320	0.280	0.310	0.310	359,652
Dec 13, 2024	0.295	0.295	0.285	0.295	0.295	20,624
Dec 12, 2024	0.310	0.310	0.290	0.300	0.300	402,000
Dec 11, 2024	0.340	0.360	0.300	0.310	0.310	2,519,349
Dec 10, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 9, 2024	0.350	0.350	0.350	0.350	0.350	-
Dec 6, 2024	0.350	0.360	0.345	0.350	0.350	130,787
Dec 5, 2024	0.360	0.360	0.350	0.355	0.355	164,689
Dec 4, 2024	0.355	0.380	0.355	0.380	0.380	10,593
Dec 3, 2024	0.355	0.365	0.350	0.365	0.365	284,000
Dec 2, 2024	0.365	0.370	0.365	0.370	0.370	74,500
Nov 29, 2024	0.370	0.370	0.355	0.365	0.365	242,000
Nov 28, 2024	0.365	0.365	0.365	0.365	0.365	-
Nov 27, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 26, 2024	0.375	0.380	0.365	0.370	0.370	88,750
Nov 25, 2024	0.400	0.400	0.400	0.400	0.400	-
Nov 22, 2024	0.370	0.420	0.365	0.420	0.420	21,689
Nov 21, 2024	0.390	0.390	0.375	0.380	0.380	44,000
Nov 20, 2024	0.380	0.395	0.370	0.395	0.395	19,634
Nov 19, 2024	0.385	0.395	0.375	0.395	0.395	25,413
Nov 18, 2024	0.420	0.420	0.420	0.420	0.420	-
Nov 15, 2024	0.420	0.420	0.420	0.420	0.420	-
Nov 14, 2024	0.430	0.430	0.430	0.430	0.430	-
Nov 13, 2024	0.390	0.440	0.390	0.430	0.430	92,000
Nov 12, 2024	0.385	0.390	0.385	0.390	0.390	16,703
Nov 11, 2024	0.385	0.395	0.360	0.390	0.390	131,000
Nov 8, 2024	0.415	0.415	0.380	0.400	0.400	22,000
Nov 7, 2024	0.385	0.400	0.385	0.400	0.400	14,750
Nov 6, 2024	0.385	0.385	0.385	0.405	0.405	5,307
Nov 5, 2024	0.410	0.410	0.395	0.410	0.410	64,511
Nov 4, 2024	0.415	0.415	0.415	0.415	0.415	-
Nov 1, 2024	0.415	0.415	0.415	0.415	0.415	-
Oct 31, 2024	0.415	0.415	0.415	0.415	0.415	-
Oct 30, 2024	0.415	0.415	0.415	0.415	0.415	34,000
Oct 29, 2024	0.420	0.420	0.420	0.420	0.420	-
Oct 28, 2024	0.405	0.405	0.400	0.420	0.420	80,000
Oct 25, 2024	0.395	0.440	0.390	0.440	0.440	15,125
Oct 24, 2024	0.415	0.415	0.415	0.415	0.415	-
Oct 23, 2024	0.415	0.415	0.410	0.415	0.415	403,268
Oct 22, 2024	0.420	0.420	0.420	0.420	0.420	-
Oct 21, 2024	0.425	0.425	0.425	0.420	0.420	11,730
Oct 18, 2024	0.420	0.420	0.415	0.420	0.420	112,000
Oct 17, 2024	0.435	0.435	0.435	0.435	0.435	-
Oct 16, 2024	0.415	0.440	0.410	0.440	0.440	41,906
Oct 15, 2024	0.440	0.440	0.440	0.440	0.440	-
Oct 14, 2024	0.450	0.450	0.405	0.450	0.450	122,842
Oct 10, 2024	0.425	0.440	0.420	0.440	0.440	18,563
Oct 9, 2024	0.440	0.440	0.440	0.440	0.440	-
Oct 8, 2024	0.445	0.445	0.445	0.445	0.445	-
Oct 7, 2024	0.430	0.470	0.410	0.445	0.445	136,779
Oct 4, 2024	0.410	0.440	0.400	0.430	0.430	168,782
Oct 3, 2024	0.410	0.430	0.400	0.410	0.410	66,470
Oct 2, 2024	0.405	0.410	0.405	0.410	0.410	54,307
Sep 30, 2024	0.410	0.420	0.410	0.410	0.410	62,759
Sep 27, 2024	0.410	0.425	0.410	0.420	0.420	273,466
Sep 26, 2024	0.415	0.415	0.410	0.410	0.410	59,323
Sep 25, 2024	0.415	0.415	0.415	0.415	0.415	-
Sep 24, 2024	0.410	0.410	0.410	0.410	0.410	32,371
Sep 23, 2024	0.385	0.420	0.370	0.420	0.420	150,117
Sep 20, 2024	0.400	0.400	0.400	0.400	0.400	-
Sep 19, 2024	0.400	0.400	0.400	0.400	0.400	-
Sep 17, 2024	0.390	0.390	0.390	0.390	0.390	2,000
Sep 16, 2024	0.415	0.445	0.375	0.405	0.405	23,907
Sep 13, 2024	0.410	0.440	0.385	0.395	0.395	76,487
Sep 12, 2024	0.405	0.440	0.390	0.390	0.390	39,421
Sep 11, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 10, 2024	0.410	0.410	0.410	0.410	0.410	-
Sep 9, 2024	0.410	0.410	0.410	0.410	0.410	-
Sep 5, 2024	0.400	0.410	0.390	0.410	0.410	116,000
Sep 4, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 3, 2024	0.405	0.405	0.405	0.405	0.405	-
Sep 2, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 30, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 29, 2024	0.405	0.405	0.405	0.405	0.405	-
Aug 28, 2024	0.380	0.410	0.370	0.405	0.405	102,000
Aug 27, 2024	0.415	0.445	0.390	0.420	0.420	52,919
Aug 26, 2024	0.410	0.435	0.410	0.430	0.430	58,466
Aug 23, 2024	0.400	0.420	0.400	0.420	0.420	26,000
Aug 22, 2024	0.420	0.420	0.415	0.425	0.425	132,000
Aug 21, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 20, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 19, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 16, 2024	0.425	0.425	0.425	0.425	0.425	-
Aug 15, 2024	0.420	0.420	0.420	0.420	0.420	-
Aug 14, 2024	0.415	0.415	0.415	0.415	0.415	-
Aug 13, 2024	0.430	0.400	0.400	0.400	0.400	4,000
Aug 12, 2024	0.420	0.420	0.420	0.420	0.420	-
Aug 9, 2024	0.420	0.420	0.420	0.420	0.420	-
Aug 8, 2024	0.410	0.420	0.410	0.420	0.420	5,556
Aug 7, 2024	0.415	0.415	0.415	0.415	0.415	-
Aug 6, 2024	0.415	0.415	0.415	0.415	0.415	-
Aug 5, 2024	0.425	0.425	0.400	0.410	0.410	54,000
Aug 2, 2024	0.450	0.450	0.450	0.450	0.450	-
Aug 1, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 31, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 30, 2024	0.460	0.460	0.460	0.460	0.460	-
Jul 29, 2024	0.430	0.460	0.425	0.460	0.460	35,184
Jul 26, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 25, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 24, 2024	0.430	0.430	0.430	0.450	0.450	3,735
Jul 23, 2024	0.430	0.465	0.425	0.465	0.465	39,453
Jul 22, 2024	0.470	0.475	0.425	0.460	0.460	40,000
Jul 19, 2024	0.420	0.420	0.420	0.435	0.435	2,360
Jul 18, 2024	0.430	0.475	0.415	0.435	0.435	67,675
Jul 17, 2024	0.425	0.435	0.420	0.430	0.430	50,000
Jul 16, 2024	0.430	0.430	0.430	0.430	0.430	-
Jul 15, 2024	0.430	0.440	0.430	0.430	0.430	46,000
Jul 12, 2024	0.440	0.440	0.440	0.450	0.450	3,773
Jul 11, 2024	0.445	0.450	0.430	0.450	0.450	46,134
Jul 10, 2024	0.445	0.445	0.445	0.470	0.470	4,948
Jul 9, 2024	0.465	0.465	0.465	0.465	0.465	-
Jul 8, 2024	0.450	0.450	0.450	0.450	0.450	-
Jul 5, 2024	0.460	0.460	0.460	0.460	0.460	-
Jul 4, 2024	0.450	0.450	0.450	0.450	0.450	2,000
Jul 3, 2024	0.455	0.455	0.455	0.455	0.455	-
Jul 2, 2024	0.470	0.470	0.455	0.455	0.455	16,996
Jun 28, 2024	0.495	0.550	0.455	0.475	0.475	106,895
Jun 27, 2024	0.445	0.445	0.445	0.445	0.445	4,000
Jun 26, 2024	0.450	0.450	0.445	0.445	0.445	121,167
Jun 25, 2024	0.450	0.450	0.450	0.450	0.450	-
Jun 24, 2024	0.480	0.480	0.450	0.450	0.450	54,000
Jun 21, 2024	0.455	0.465	0.445	0.460	0.460	3,163,314
Jun 20, 2024	0.520	0.520	0.495	0.495	0.495	277,946
Jun 19, 2024	0.500	0.530	0.500	0.530	0.530	18,153
Jun 18, 2024	0.520	0.520	0.510	0.510	0.510	16,000
Jun 17, 2024	0.530	0.530	0.500	0.510	0.510	246,065
Jun 14, 2024	0.550	0.550	0.550	0.550	0.550	-
Jun 13, 2024	0.540	0.540	0.540	0.550	0.550	2,530
Jun 12, 2024	0.560	0.570	0.560	0.570	0.570	30,000
Jun 11, 2024	0.560	0.560	0.530	0.560	0.560	68,000
Jun 7, 2024	0.550	0.550	0.550	0.550	0.550	-
Jun 6, 2024	0.540	0.550	0.540	0.550	0.550	62,000
Jun 5, 2024	0.540	0.540	0.540	0.540	0.540	-
Jun 4, 2024	0.540	0.540	0.540	0.550	0.550	49,459
Jun 3, 2024	0.550	0.550	0.530	0.530	0.530	66,398
May 31, 2024	0.550	0.550	0.550	0.550	0.550	-
May 30, 2024	0.550	0.550	0.540	0.550	0.550	62,757
May 29, 2024	0.540	0.540	0.540	0.540	0.540	-
May 28, 2024	0.530	0.530	0.530	0.540	0.540	15,261
May 27, 2024	0.510	0.510	0.510	0.530	0.530	2,000
May 24, 2024	0.530	0.530	0.530	0.530	0.530	-
May 23, 2024	0.530	0.530	0.530	0.530	0.530	-
May 22, 2024	0.530	0.530	0.530	0.530	0.530	-
May 21, 2024	0.530	0.550	0.520	0.530	0.530	125,474
May 20, 2024	0.530	0.550	0.520	0.550	0.550	184,000
May 17, 2024	0.570	0.570	0.500	0.540	0.540	452,044
May 16, 2024	0.580	0.580	0.550	0.580	0.580	32,000
May 14, 2024	0.590	0.590	0.590	0.590	0.590	7,288
May 13, 2024	0.590	0.590	0.590	0.590	0.590	-
May 10, 2024	0.590	0.600	0.510	0.600	0.600	182,126
May 9, 2024	0.570	0.600	0.570	0.600	0.600	15,114
May 8, 2024	0.600	0.600	0.600	0.600	0.600	-
May 7, 2024	0.560	0.600	0.560	0.600	0.600	116,019
May 6, 2024	0.600	0.600	0.600	0.600	0.600	2,596
May 3, 2024	0.600	0.600	0.600	0.600	0.600	-
May 2, 2024	0.600	0.600	0.600	0.600	0.600	46,000
Apr 30, 2024	0.580	0.600	0.580	0.600	0.600	8,000
Apr 29, 2024	0.580	0.580	0.580	0.580	0.580	-
Apr 26, 2024	0.590	0.590	0.560	0.560	0.560	114,000
Apr 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Apr 24, 2024	0.610	0.610	0.610	0.610	0.610	9,446
Apr 23, 2024	0.560	0.680	0.560	0.680	0.680	7,751
Apr 22, 2024	0.600	0.600	0.600	0.600	0.600	-
Apr 19, 2024	0.600	0.600	0.600	0.600	0.600	2,000
Apr 18, 2024	0.580	0.580	0.540	0.600	0.600	5,790
Apr 17, 2024	0.570	0.610	0.570	0.610	0.610	31,521
Apr 16, 2024	0.610	0.610	0.600	0.600	0.600	22,223
Apr 15, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 12, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 11, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 10, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 9, 2024	0.600	0.600	0.600	0.610	0.610	2,000
Apr 8, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 5, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 3, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 2, 2024	0.610	0.620	0.610	0.620	0.620	14,000
Mar 28, 2024	0.620	0.620	0.620	0.620	0.620	-
Mar 27, 2024	0.680	0.680	0.680	0.680	0.680	-
Mar 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Mar 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Mar 22, 2024	0.610	0.610	0.600	0.600	0.600	70,294
Mar 21, 2024	0.610	0.610	0.600	0.620	0.620	11,642
Mar 20, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 19, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 18, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 15, 2024	0.630	0.640	0.610	0.640	0.640	76,000
Mar 14, 2024	0.650	0.650	0.650	0.650	0.650	-
Mar 13, 2024	0.640	0.640	0.630	0.640	0.640	30,000
Mar 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Mar 11, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 8, 2024	0.660	0.660	0.630	0.640	0.640	47,558
Mar 7, 2024	0.670	0.670	0.640	0.660	0.660	46,279
Mar 6, 2024	0.690	0.690	0.680	0.680	0.680	86,782
Mar 5, 2024	0.690	0.690	0.690	0.700	0.700	4,590
Mar 4, 2024	0.700	0.700	0.700	0.700	0.700	3,180
Mar 1, 2024	0.690	0.710	0.690	0.710	0.710	30,973
Feb 29, 2024	0.670	0.670	0.670	0.670	0.670	-
Feb 28, 2024	0.660	0.670	0.650	0.670	0.670	536,512
Feb 27, 2024	0.670	0.670	0.670	0.680	0.680	2,520
Feb 26, 2024	0.660	0.710	0.660	0.660	0.660	59,459
Feb 23, 2024	0.710	0.710	0.680	0.690	0.690	65,559
Feb 22, 2024	0.710	0.710	0.710	0.710	0.710	40,000
Feb 21, 2024	0.660	0.720	0.660	0.720	0.720	14,634

B3K.F Ackermans & Van Haaren NV

194.30

+0.52%

002482.SZ Shenzhen Grandland Group Co., Ltd.

1.9800

-1.00%

PADEL.ST Acenta Group AB (publ)

0.0090

-13.46%

4IIA.BE Instalco AB

2.9680

-1.07%

1416.HK CTR HOLDINGS

0.048

0.00%

8059.HK Glory Flame Holdings Limited

0.013

0.00%

5070.T DRAFT Inc.

561.00

-2.60%

NEXS.L Nexus Infrastructure plc

148.50

+2.41%

HERC.L Hercules Site Services Plc

53.06

-1.75%

PAL.MI Palingeo S.p.A.

5.32

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HANISON (0896.HK)

Related Tickers