Hong Kong Economic Times Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.290	1.300	1.290	1.290	0.802	96,000
2021-11-30	1.290	1.340	1.280	1.280	0.796	462,000
2021-11-29	1.280	1.280	1.260	1.260	0.784	100,000
2021-11-26	1.310	1.310	1.280	1.280	0.796	112,000
2021-11-25	1.300	1.310	1.290	1.290	0.802	174,000
2021-11-24	1.290	1.300	1.270	1.300	0.809	76,000
2021-11-23	1.300	1.300	1.290	1.300	0.809	258,000
2021-11-22	1.290	1.300	1.290	1.300	0.809	100,000
2021-11-19	1.290	1.290	1.290	1.290	0.802	0
2021-11-18	1.290	1.290	1.290	1.290	0.802	0
2021-11-17	1.290	1.290	1.290	1.290	0.802	42,000
2021-11-16	1.290	1.290	1.290	1.290	0.802	0
2021-11-15	1.220	1.300	1.220	1.290	0.802	58,000
2021-11-12	1.220	1.220	1.220	1.220	0.759	50,000
2021-11-11	1.210	1.210	1.210	1.210	0.753	22,000
2021-11-10	1.210	1.210	1.210	1.210	0.753	0
2021-11-09	1.210	1.210	1.210	1.210	0.753	50,000
2021-11-08	1.240	1.240	1.220	1.220	0.759	32,000
2021-11-05	1.240	1.240	1.240	1.240	0.771	0
2021-11-04	1.230	1.240	1.230	1.240	0.771	78,000
2021-11-03	1.190	1.230	1.190	1.230	0.765	38,000
2021-11-02	1.240	1.240	1.170	1.230	0.765	54,000
2021-11-01	1.200	1.240	1.200	1.240	0.771	10,000
2021-10-29	1.190	1.190	1.190	1.190	0.740	4,000
2021-10-28	1.190	1.190	1.190	1.190	0.740	0
2021-10-27	1.190	1.190	1.190	1.190	0.740	50,000
2021-10-26	1.190	1.190	1.190	1.190	0.740	60,000
2021-10-25	1.190	1.190	1.190	1.190	0.740	0
2021-10-22	1.150	1.200	1.150	1.190	0.740	12,000
2021-10-21	1.160	1.160	1.160	1.160	0.722	0
2021-10-20	1.150	1.160	1.150	1.160	0.722	2,000
2021-10-19	1.180	1.180	1.180	1.180	0.734	4,000
2021-10-18	1.170	1.180	1.170	1.180	0.734	36,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.