Howkingtech Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.500	1.500	1.500	1.500	1.500	6,000
2023-11-15	1.520	1.520	1.520	1.520	1.520	75,000
2023-11-14	1.590	1.590	1.590	1.590	1.590	0
2023-11-13	1.580	1.590	1.450	1.590	1.590	121,000
2023-11-10	1.600	1.600	1.600	1.600	1.600	37,000
2023-11-09	1.550	1.550	1.430	1.540	1.540	151,000
2023-11-08	1.600	1.600	1.600	1.600	1.600	40,000
2023-11-07	1.580	1.580	1.580	1.580	1.580	0
2023-11-06	1.580	1.580	1.580	1.580	1.580	3,000
2023-11-03	1.580	1.580	1.580	1.580	1.580	0
2023-11-02	1.590	1.590	1.530	1.580	1.580	38,000
2023-11-01	1.620	1.650	1.620	1.650	1.650	5,000
2023-10-31	1.590	1.600	1.560	1.600	1.600	12,000
2023-10-30	1.600	1.600	1.550	1.600	1.600	10,000
2023-10-27	1.540	1.620	1.490	1.590	1.590	67,000
2023-10-26	1.580	1.650	1.540	1.540	1.540	60,000
2023-10-25	1.480	1.590	1.450	1.580	1.580	180,000
2023-10-24	1.550	1.550	1.550	1.550	1.550	9,000
2023-10-20	1.580	1.580	1.450	1.560	1.560	114,000
2023-10-19	1.550	1.560	1.460	1.560	1.560	87,000
2023-10-18	1.560	1.560	1.560	1.560	1.560	2,000
2023-10-17	1.560	1.560	1.560	1.560	1.560	0
2023-10-16	1.550	1.560	1.550	1.560	1.560	15,000
2023-10-13	1.530	1.530	1.520	1.530	1.530	16,000
2023-10-12	1.500	1.530	1.500	1.530	1.530	10,000
2023-10-11	1.480	1.480	1.470	1.480	1.480	8,000
2023-10-10	1.510	1.510	1.490	1.490	1.490	14,000
2023-10-09	1.530	1.530	1.520	1.520	1.520	4,000
2023-10-06	1.510	1.510	1.510	1.510	1.510	0
2023-10-05	1.500	1.500	1.500	1.500	1.500	1,000
2023-10-04	1.580	1.580	1.560	1.560	1.560	4,000
2023-10-03	1.590	1.590	1.590	1.590	1.590	0
2023-09-29	1.600	1.600	1.590	1.590	1.590	16,000
2023-09-28	1.600	1.610	1.590	1.590	1.590	11,000
2023-09-27	1.610	1.610	1.590	1.590	1.590	2,000
2023-09-26	1.590	1.610	1.590	1.610	1.610	21,000
2023-09-25	1.690	1.690	1.650	1.650	1.650	18,000
2023-09-22	1.560	1.650	1.560	1.600	1.600	16,000
2023-09-21	1.500	1.560	1.500	1.560	1.560	42,000
2023-09-20	1.500	1.500	1.500	1.500	1.500	236,000
2023-09-19	1.500	1.500	1.500	1.500	1.500	5,000
2023-09-18	1.500	1.500	1.500	1.500	1.500	20,000
2023-09-15	1.490	1.490	1.490	1.490	1.490	8,000
2023-09-14	1.520	1.520	1.500	1.500	1.500	4,000
2023-09-13	1.520	1.520	1.520	1.520	1.520	20,000
2023-09-12	1.520	1.520	1.520	1.520	1.520	13,000
2023-09-11	1.520	1.540	1.520	1.540	1.540	16,000
2023-09-07	1.540	1.540	1.540	1.540	1.540	5,000
2023-09-06	1.500	1.550	1.500	1.540	1.540	21,000
2023-09-05	1.570	1.570	1.520	1.550	1.550	12,000
2023-09-04	1.580	1.580	1.560	1.560	1.560	19,000
2023-09-01	1.620	1.620	1.620	1.620	1.620	0
2023-08-31	1.650	1.650	1.620	1.620	1.620	8,000
2023-08-30	1.650	1.650	1.650	1.650	1.650	5,000
2023-08-29	1.610	1.610	1.610	1.610	1.610	0
2023-08-28	1.570	1.570	1.500	1.570	1.570	16,000
2023-08-25	1.450	1.570	1.450	1.570	1.570	128,000
2023-08-24	1.460	1.460	1.360	1.430	1.430	22,000
2023-08-23	1.460	1.470	1.460	1.460	1.460	13,000
2023-08-22	1.490	1.490	1.440	1.470	1.470	81,000

← NewerPage 13 of 16 · 948 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.