Howkingtech Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.500	1.500	1.490	1.500	1.500	55,000
2023-08-18	1.550	1.550	1.450	1.500	1.500	153,000
2023-08-17	1.510	1.570	1.500	1.560	1.560	102,000
2023-08-16	1.680	1.680	1.520	1.630	1.630	242,000
2023-08-15	1.690	1.690	1.690	1.690	1.690	0
2023-08-14	1.650	1.690	1.590	1.690	1.690	72,000
2023-08-11	1.760	1.760	1.730	1.740	1.740	7,000
2023-08-10	1.660	1.730	1.660	1.730	1.730	24,000
2023-08-09	1.740	1.740	1.740	1.740	1.740	0
2023-08-08	1.730	1.740	1.680	1.740	1.740	22,000
2023-08-07	1.760	1.760	1.730	1.730	1.730	20,000
2023-08-04	1.770	1.770	1.760	1.770	1.770	2,000
2023-08-03	1.860	1.860	1.790	1.820	1.820	88,000
2023-08-02	1.790	1.860	1.790	1.860	1.860	40,000
2023-08-01	1.810	1.870	1.810	1.870	1.870	2,000
2023-07-31	1.820	1.870	1.760	1.870	1.870	47,000
2023-07-28	1.870	1.870	1.820	1.870	1.870	25,000
2023-07-27	1.870	1.870	1.870	1.870	1.870	4,000
2023-07-26	1.830	1.870	1.820	1.870	1.870	12,000
2023-07-25	1.840	1.890	1.800	1.880	1.880	26,000
2023-07-24	1.820	1.880	1.730	1.870	1.870	118,000
2023-07-21	1.790	1.850	1.710	1.820	1.820	179,000
2023-07-20	1.780	1.880	1.770	1.880	1.880	73,000
2023-07-19	1.790	1.850	1.790	1.850	1.850	65,000
2023-07-18	1.810	1.860	1.710	1.860	1.860	45,000
2023-07-14	1.850	1.880	1.820	1.880	1.880	32,000
2023-07-13	1.880	1.880	1.880	1.880	1.880	0
2023-07-12	1.860	1.900	1.810	1.900	1.900	13,000
2023-07-11	1.800	1.910	1.800	1.900	1.900	3,000
2023-07-10	1.860	1.870	1.790	1.870	1.870	84,000
2023-07-07	1.800	1.880	1.800	1.850	1.850	29,000
2023-07-06	1.900	1.900	1.650	1.850	1.850	295,000
2023-07-05	1.960	1.980	1.900	1.910	1.910	65,000
2023-07-04	2.000	2.010	1.960	1.960	1.960	55,000
2023-07-03	1.990	2.080	1.990	2.080	2.080	63,000
2023-06-30	2.100	2.100	1.960	2.010	2.010	197,000
2023-06-29	2.230	2.230	2.080	2.100	2.100	77,780
2023-06-28	2.220	2.430	2.100	2.150	2.150	11,473,973
2023-06-27	2.100	2.210	2.000	2.210	2.210	273,000
2023-06-26	2.100	2.140	2.090	2.100	2.100	37,000
2023-06-23	2.080	2.080	1.960	2.040	2.040	48,000
2023-06-21	2.000	2.000	2.000	2.000	2.000	1,000
2023-06-20	2.100	2.100	2.100	2.100	2.100	6,000
2023-06-19	2.060	2.120	1.930	2.040	2.040	17,000
2023-06-16	2.010	2.060	2.010	2.060	2.060	28,000
2023-06-15	1.970	2.030	1.970	2.010	2.010	18,000
2023-06-14	1.900	1.990	1.900	1.990	1.990	89,000
2023-06-13	1.970	2.010	1.960	2.010	2.010	6,000
2023-06-12	2.070	2.080	1.900	1.970	1.970	242,000
2023-06-09	2.120	2.120	2.070	2.070	2.070	69,000
2023-06-08	2.130	2.150	2.110	2.130	2.130	154,000
2023-06-07	2.070	2.120	2.070	2.120	2.120	5,000
2023-06-06	2.060	2.150	2.060	2.120	2.120	34,000
2023-06-05	2.060	2.080	2.060	2.070	2.070	93,000
2023-06-02	2.090	2.090	2.080	2.090	2.090	40,000
2023-06-01	2.020	2.150	2.020	2.090	2.090	23,000
2023-05-31	2.090	2.090	1.900	2.020	2.020	358,000
2023-05-30	2.060	2.180	2.060	2.160	2.160	26,000
2023-05-29	2.060	2.100	2.040	2.100	2.100	67,000
2023-05-25	2.080	2.200	2.080	2.150	2.150	214,000

← NewerPage 14 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.