Howkingtech Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.230 | 1.300 | 1.160 | 1.300 | 1.300 | 64,000 |
| 2024-02-14 | 1.290 | 1.310 | 1.240 | 1.310 | 1.310 | 21,000 |
| 2024-02-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-07 | 1.330 | 1.350 | 1.240 | 1.350 | 1.350 | 72,000 |
| 2024-02-06 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2024-02-05 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 18,000 |
| 2024-02-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
| 2024-02-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 |
| 2024-01-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-01-30 | 1.450 | 1.450 | 1.330 | 1.350 | 1.350 | 62,000 |
| 2024-01-29 | 1.380 | 1.520 | 1.380 | 1.520 | 1.520 | 40,000 |
| 2024-01-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-01-25 | 1.350 | 1.390 | 1.320 | 1.390 | 1.390 | 12,000 |
| 2024-01-24 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 2,000 |
| 2024-01-23 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 11,000 |
| 2024-01-22 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 33,000 |
| 2024-01-19 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 8,000 |
| 2024-01-18 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 74,000 |
| 2024-01-17 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 12,000 |
| 2024-01-16 | 1.380 | 1.420 | 1.330 | 1.420 | 1.420 | 76,000 |
| 2024-01-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-01-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-01-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-01-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2024-01-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-01-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-01-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-01-04 | 1.420 | 1.440 | 1.350 | 1.440 | 1.440 | 32,000 |
| 2024-01-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-01-02 | 1.440 | 1.490 | 1.420 | 1.480 | 1.480 | 59,000 |
| 2023-12-29 | 1.450 | 1.520 | 1.410 | 1.520 | 1.520 | 83,000 |
| 2023-12-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2023-12-27 | 1.540 | 1.550 | 1.450 | 1.540 | 1.540 | 84,000 |
| 2023-12-22 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 137,000 |
| 2023-12-21 | 1.480 | 1.550 | 1.440 | 1.550 | 1.550 | 42,000 |
| 2023-12-20 | 1.520 | 1.550 | 1.430 | 1.550 | 1.550 | 38,000 |
| 2023-12-19 | 1.580 | 1.580 | 1.400 | 1.550 | 1.550 | 113,000 |
| 2023-12-18 | 1.430 | 1.550 | 1.430 | 1.550 | 1.550 | 40,000 |
| 2023-12-15 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 41,000 |
| 2023-12-14 | 1.470 | 1.540 | 1.400 | 1.530 | 1.530 | 104,000 |
| 2023-12-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,000 |
| 2023-12-12 | 1.410 | 1.480 | 1.350 | 1.480 | 1.480 | 91,000 |
| 2023-12-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2023-12-08 | 1.470 | 1.480 | 1.380 | 1.480 | 1.480 | 148,000 |
| 2023-12-07 | 1.410 | 1.460 | 1.320 | 1.460 | 1.460 | 112,000 |
| 2023-12-06 | 1.320 | 1.400 | 1.310 | 1.400 | 1.400 | 82,000 |
| 2023-12-05 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 20,000 |
| 2023-12-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-12-01 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 18,000 |
| 2023-11-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2023-11-29 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 34,000 |
| 2023-11-28 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 38,000 |
| 2023-11-27 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 19,000 |
| 2023-11-24 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 13,000 |
| 2023-11-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2023-11-22 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 19,000 |
| 2023-11-21 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 11,000 |
| 2023-11-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2023-11-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
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.