Hidili Industry International Development Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.465	0.475	0.465	0.470	0.470	1,052,000
2022-03-02	0.465	0.470	0.465	0.465	0.465	108,000
2022-03-01	0.465	0.475	0.465	0.465	0.465	462,000
2022-02-28	0.465	0.475	0.465	0.465	0.465	2,269,000
2022-02-25	0.470	0.475	0.465	0.470	0.470	441,000
2022-02-24	0.465	0.475	0.465	0.470	0.470	572,000
2022-02-23	0.470	0.475	0.470	0.475	0.475	1,091,000
2022-02-22	0.470	0.475	0.465	0.470	0.470	593,000
2022-02-21	0.465	0.480	0.455	0.470	0.470	458,000
2022-02-18	0.470	0.470	0.470	0.470	0.470	0
2022-02-17	0.475	0.480	0.465	0.475	0.475	320,000
2022-02-16	0.470	0.475	0.465	0.470	0.470	640,000
2022-02-15	0.480	0.480	0.470	0.470	0.470	443,000
2022-02-14	0.470	0.475	0.465	0.470	0.470	803,000
2022-02-11	0.470	0.485	0.470	0.480	0.480	1,233,000
2022-02-10	0.470	0.485	0.470	0.485	0.485	783,000
2022-02-09	0.475	0.480	0.470	0.470	0.470	285,000
2022-02-08	0.465	0.480	0.465	0.475	0.475	444,000
2022-02-07	0.450	0.470	0.450	0.470	0.470	762,000
2022-02-04	0.455	0.470	0.455	0.460	0.460	199,000
2022-01-31	0.460	0.470	0.460	0.470	0.470	204,000
2022-01-28	0.470	0.470	0.460	0.465	0.465	971,000
2022-01-27	0.475	0.480	0.470	0.475	0.475	909,800
2022-01-26	0.480	0.485	0.475	0.475	0.475	692,000
2022-01-25	0.485	0.490	0.480	0.485	0.485	843,000
2022-01-24	0.490	0.490	0.485	0.490	0.490	624,000
2022-01-21	0.500	0.500	0.485	0.485	0.485	1,454,000
2022-01-20	0.500	0.500	0.490	0.500	0.500	1,620,000
2022-01-19	0.495	0.510	0.495	0.495	0.495	789,000
2022-01-18	0.510	0.510	0.495	0.500	0.500	1,943,000
2022-01-17	0.490	0.520	0.490	0.510	0.510	5,410,000
2022-01-14	0.485	0.495	0.485	0.495	0.495	2,105,000
2022-01-13	0.475	0.495	0.475	0.495	0.495	2,471,000
2022-01-12	0.475	0.485	0.470	0.480	0.480	815,000
2022-01-11	0.480	0.485	0.470	0.475	0.475	1,645,000
2022-01-10	0.485	0.490	0.480	0.480	0.480	1,475,000
2022-01-07	0.495	0.495	0.485	0.495	0.495	2,804,000
2022-01-06	0.480	0.495	0.480	0.485	0.485	1,493,000
2022-01-05	0.480	0.500	0.475	0.485	0.485	1,956,000
2022-01-04	0.460	0.500	0.460	0.480	0.480	5,576,000
2022-01-03	0.460	0.465	0.450	0.465	0.465	2,253,000
2021-12-31	0.455	0.460	0.445	0.460	0.460	664,000
2021-12-30	0.445	0.460	0.445	0.455	0.455	2,419,000
2021-12-29	0.440	0.450	0.440	0.445	0.445	971,000
2021-12-28	0.455	0.455	0.435	0.450	0.450	1,281,000
2021-12-24	0.440	0.460	0.440	0.445	0.445	4,160,000
2021-12-23	0.435	0.440	0.425	0.435	0.435	525,000
2021-12-22	0.430	0.440	0.425	0.435	0.435	1,044,000
2021-12-21	0.425	0.430	0.420	0.430	0.430	68,000
2021-12-20	0.425	0.435	0.420	0.425	0.425	3,109,000
2021-12-17	0.425	0.435	0.420	0.425	0.425	2,686,000
2021-12-16	0.420	0.440	0.415	0.430	0.430	3,336,000
2021-12-15	0.410	0.425	0.410	0.425	0.425	2,260,000
2021-12-14	0.425	0.425	0.410	0.410	0.410	1,742,000
2021-12-13	0.420	0.425	0.410	0.425	0.425	926,500
2021-12-10	0.405	0.420	0.405	0.420	0.420	1,439,059
2021-12-09	0.410	0.420	0.400	0.405	0.405	1,620,000
2021-12-08	0.410	0.415	0.400	0.410	0.410	857,000
2021-12-07	0.395	0.410	0.395	0.400	0.400	1,202,000
2021-12-06	0.400	0.410	0.395	0.395	0.395	517,000

← NewerPage 20 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.