Hidili Industry International Development Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.445	0.450	0.445	0.450	0.450	36,000
2023-02-22	0.455	0.455	0.440	0.445	0.445	2,679,000
2023-02-21	0.450	0.460	0.450	0.460	0.460	26,000
2023-02-20	0.450	0.460	0.450	0.460	0.460	207,000
2023-02-17	0.450	0.460	0.450	0.460	0.460	38,000
2023-02-16	0.460	0.460	0.450	0.460	0.460	133,000
2023-02-15	0.450	0.455	0.450	0.455	0.455	94,982
2023-02-14	0.450	0.455	0.450	0.455	0.455	161,000
2023-02-13	0.450	0.450	0.450	0.450	0.450	9,000
2023-02-10	0.450	0.450	0.450	0.450	0.450	17,000
2023-02-09	0.450	0.460	0.450	0.460	0.460	30,000
2023-02-08	0.455	0.460	0.455	0.460	0.460	149,000
2023-02-07	0.460	0.465	0.455	0.465	0.465	474,000
2023-02-06	0.450	0.460	0.450	0.460	0.460	152,000
2023-02-03	0.460	0.460	0.455	0.460	0.460	161,000
2023-02-02	0.455	0.465	0.455	0.460	0.460	670,000
2023-02-01	0.460	0.460	0.445	0.455	0.455	3,669,000
2023-01-31	0.460	0.460	0.450	0.460	0.460	150,000
2023-01-30	0.455	0.460	0.450	0.460	0.460	823,000
2023-01-27	0.455	0.465	0.450	0.465	0.465	279,000
2023-01-26	0.465	0.470	0.460	0.465	0.465	345,000
2023-01-20	0.430	0.465	0.430	0.465	0.465	1,627,000
2023-01-19	0.425	0.440	0.415	0.440	0.440	1,533,000
2023-01-18	0.420	0.430	0.420	0.430	0.430	170,000
2023-01-17	0.415	0.425	0.410	0.420	0.420	932,000
2023-01-16	0.405	0.415	0.400	0.415	0.415	546,000
2023-01-13	0.395	0.395	0.395	0.395	0.395	114,000
2023-01-12	0.400	0.400	0.395	0.400	0.400	524,000
2023-01-11	0.400	0.400	0.395	0.400	0.400	1,354,000
2023-01-10	0.400	0.400	0.395	0.400	0.400	1,588,000
2023-01-09	0.395	0.400	0.395	0.395	0.395	491,000
2023-01-06	0.400	0.410	0.390	0.400	0.400	1,220,000
2023-01-05	0.390	0.390	0.385	0.385	0.385	452,000
2023-01-04	0.395	0.395	0.390	0.395	0.395	755,000
2023-01-03	0.395	0.400	0.390	0.395	0.395	1,488,000
2022-12-30	0.395	0.400	0.395	0.400	0.400	1,222,000
2022-12-29	0.395	0.395	0.395	0.395	0.395	56,000
2022-12-28	0.395	0.400	0.395	0.395	0.395	87,000
2022-12-23	0.395	0.400	0.390	0.400	0.400	841,000
2022-12-22	0.395	0.400	0.395	0.400	0.400	89,000
2022-12-21	0.395	0.400	0.395	0.400	0.400	643,000
2022-12-20	0.400	0.400	0.395	0.395	0.395	10,000
2022-12-19	0.400	0.400	0.395	0.400	0.400	518,000
2022-12-16	0.395	0.405	0.390	0.400	0.400	826,000
2022-12-15	0.420	0.420	0.400	0.400	0.400	1,452,000
2022-12-14	0.420	0.420	0.420	0.420	0.420	39,000
2022-12-13	0.425	0.425	0.400	0.415	0.415	630,000
2022-12-12	0.420	0.430	0.420	0.420	0.420	124,000
2022-12-09	0.420	0.430	0.420	0.430	0.430	237,000
2022-12-08	0.420	0.425	0.420	0.425	0.425	176,000
2022-12-07	0.420	0.425	0.420	0.425	0.425	103,000
2022-12-06	0.425	0.430	0.420	0.425	0.425	2,095,000
2022-12-05	0.420	0.435	0.420	0.430	0.430	2,050,000
2022-12-02	0.420	0.430	0.420	0.425	0.425	13,000
2022-12-01	0.425	0.430	0.420	0.430	0.430	138,000
2022-11-30	0.425	0.425	0.425	0.425	0.425	0
2022-11-29	0.425	0.425	0.415	0.425	0.425	359,000
2022-11-28	0.425	0.430	0.415	0.420	0.420	278,000
2022-11-25	0.420	0.435	0.420	0.435	0.435	40,000
2022-11-24	0.425	0.430	0.420	0.430	0.430	249,000

← NewerPage 16 of 21 · 1,235 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.