Hidili Industry International Development Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.355	0.360	0.350	0.350	0.350	513,000
2023-05-22	0.365	0.365	0.355	0.355	0.355	1,923,000
2023-05-19	0.370	0.370	0.365	0.370	0.370	833,000
2023-05-18	0.365	0.370	0.365	0.365	0.365	866,000
2023-05-17	0.365	0.375	0.365	0.365	0.365	145,000
2023-05-16	0.365	0.375	0.365	0.375	0.375	893,000
2023-05-15	0.355	0.370	0.355	0.365	0.365	1,909,000
2023-05-12	0.360	0.360	0.355	0.355	0.355	1,148,000
2023-05-11	0.360	0.365	0.360	0.360	0.360	1,302,000
2023-05-10	0.355	0.365	0.355	0.360	0.360	2,338,000
2023-05-09	0.350	0.360	0.350	0.355	0.355	3,501,000
2023-05-08	0.325	0.350	0.320	0.350	0.350	7,504,000
2023-05-05	0.315	0.325	0.315	0.325	0.325	3,460,000
2023-05-04	0.300	0.315	0.300	0.315	0.315	2,137,000
2023-05-03	0.300	0.305	0.295	0.300	0.300	803,000
2023-05-02	0.305	0.305	0.295	0.300	0.300	3,130,000
2023-04-28	0.290	0.310	0.290	0.290	0.290	6,679,000
2023-04-27	0.295	0.300	0.290	0.290	0.290	3,020,839
2023-04-26	0.295	0.300	0.290	0.290	0.290	2,033,000
2023-04-25	0.295	0.300	0.290	0.300	0.300	1,370,000
2023-04-24	0.315	0.315	0.295	0.295	0.295	1,285,000
2023-04-21	0.315	0.325	0.315	0.315	0.315	2,441,952
2023-04-20	0.375	0.375	0.330	0.335	0.335	2,805,000
2023-04-19	0.380	0.390	0.375	0.375	0.375	2,518,372
2023-04-18	0.405	0.405	0.380	0.390	0.390	1,620,927
2023-04-17	0.395	0.415	0.395	0.415	0.415	699,000
2023-04-14	0.400	0.405	0.390	0.405	0.405	278,000
2023-04-13	0.385	0.400	0.385	0.400	0.400	177,000
2023-04-12	0.445	0.445	0.380	0.390	0.390	3,673,968
2023-04-11	0.445	0.450	0.435	0.445	0.445	442,000
2023-04-06	0.450	0.450	0.440	0.450	0.450	138,000
2023-04-04	0.455	0.455	0.440	0.450	0.450	7,000
2023-04-03	0.435	0.460	0.430	0.460	0.460	502,000
2023-03-31	0.465	0.465	0.455	0.465	0.465	159,000
2023-03-30	0.460	0.465	0.455	0.465	0.465	469,000
2023-03-29	0.475	0.475	0.465	0.470	0.470	168,000
2023-03-28	0.465	0.480	0.460	0.475	0.475	803,000
2023-03-27	0.450	0.465	0.450	0.465	0.465	464,000
2023-03-24	0.450	0.465	0.450	0.460	0.460	1,058,000
2023-03-23	0.445	0.445	0.445	0.445	0.445	155,000
2023-03-22	0.440	0.445	0.440	0.445	0.445	185,000
2023-03-21	0.440	0.440	0.440	0.440	0.440	38,000
2023-03-20	0.440	0.440	0.440	0.440	0.440	62,000
2023-03-17	0.440	0.440	0.435	0.440	0.440	233,000
2023-03-16	0.435	0.440	0.435	0.440	0.440	105,000
2023-03-15	0.435	0.440	0.435	0.440	0.440	6,000
2023-03-14	0.440	0.440	0.435	0.440	0.440	57,000
2023-03-13	0.435	0.445	0.435	0.445	0.445	71,000
2023-03-10	0.445	0.445	0.435	0.440	0.440	33,000
2023-03-09	0.440	0.450	0.435	0.450	0.450	272,000
2023-03-08	0.440	0.450	0.440	0.450	0.450	241,000
2023-03-07	0.450	0.450	0.445	0.450	0.450	265,000
2023-03-06	0.440	0.450	0.440	0.450	0.450	169,000
2023-03-03	0.440	0.450	0.440	0.450	0.450	273,000
2023-03-02	0.445	0.450	0.440	0.450	0.450	304,000
2023-03-01	0.445	0.455	0.440	0.450	0.450	928,000
2023-02-28	0.445	0.455	0.445	0.455	0.455	194,000
2023-02-27	0.450	0.455	0.445	0.455	0.455	96,000
2023-02-24	0.450	0.455	0.445	0.455	0.455	1,161,000
2023-02-23	0.445	0.450	0.445	0.450	0.450	36,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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