Howkingtech Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.100	2.210	2.050	2.210	2.210	35,000
2023-05-23	2.200	2.220	2.070	2.100	2.100	86,000
2023-05-22	2.200	2.380	2.150	2.270	2.270	389,000
2023-05-19	2.200	2.300	2.190	2.210	2.210	355,000
2023-05-18	2.020	2.250	2.010	2.170	2.170	456,000
2023-05-17	1.920	2.080	1.920	2.070	2.070	256,000
2023-05-16	1.960	1.960	1.910	1.920	1.920	16,000
2023-05-15	1.820	1.960	1.820	1.960	1.960	39,000
2023-05-12	1.920	1.920	1.910	1.910	1.910	8,000
2023-05-11	1.890	1.920	1.890	1.920	1.920	62,000
2023-05-10	1.930	1.930	1.930	1.930	1.930	14,000
2023-05-09	1.910	1.970	1.890	1.890	1.890	74,000
2023-05-08	1.820	1.910	1.820	1.910	1.910	97,000
2023-05-05	1.820	1.860	1.820	1.860	1.860	28,000
2023-05-04	1.880	1.890	1.810	1.860	1.860	68,000
2023-05-03	1.830	1.910	1.820	1.890	1.890	42,000
2023-05-02	1.850	1.870	1.850	1.870	1.870	33,000
2023-04-28	1.920	1.940	1.710	1.940	1.940	132,000
2023-04-27	1.900	1.980	1.890	1.980	1.980	107,000
2023-04-26	1.960	1.970	1.960	1.970	1.970	4,000
2023-04-25	1.830	1.970	1.800	1.970	1.970	124,000
2023-04-24	1.870	1.870	1.820	1.860	1.860	43,000
2023-04-21	1.940	1.990	1.880	1.900	1.900	126,000
2023-04-20	1.770	2.040	1.750	1.940	1.940	820,000
2023-04-19	1.750	1.770	1.750	1.770	1.770	18,000
2023-04-18	1.740	1.800	1.740	1.770	1.770	27,000
2023-04-17	1.820	1.860	1.730	1.780	1.780	148,000
2023-04-14	1.740	1.950	1.740	1.830	1.830	840,000
2023-04-13	1.750	1.770	1.730	1.770	1.770	47,000
2023-04-12	1.810	1.820	1.720	1.760	1.760	180,000
2023-04-11	1.580	1.830	1.580	1.810	1.810	1,306,000
2023-04-06	1.580	1.600	1.550	1.580	1.580	277,000
2023-04-04	1.520	1.530	1.500	1.520	1.520	94,000
2023-04-03	1.500	1.520	1.500	1.520	1.520	97,000
2023-03-31	1.500	1.520	1.490	1.520	1.520	77,000
2023-03-30	1.500	1.530	1.480	1.500	1.500	155,000
2023-03-29	1.560	1.560	1.470	1.560	1.560	125,000
2023-03-28	1.620	1.620	1.490	1.540	1.540	176,000
2023-03-27	1.510	1.590	1.510	1.580	1.580	67,000
2023-03-24	1.520	1.550	1.510	1.510	1.510	8,000
2023-03-23	1.500	1.520	1.450	1.520	1.520	164,000
2023-03-22	1.480	1.520	1.480	1.520	1.520	63,000
2023-03-21	1.470	1.520	1.470	1.520	1.520	107,000
2023-03-20	1.510	1.510	1.470	1.480	1.480	77,000
2023-03-17	1.520	1.520	1.510	1.510	1.510	42,000
2023-03-16	1.470	1.490	1.470	1.490	1.490	51,000
2023-03-15	1.490	1.530	1.490	1.500	1.500	206,000
2023-03-14	1.540	1.540	1.480	1.480	1.480	101,000
2023-03-13	1.560	1.570	1.520	1.540	1.540	104,000
2023-03-10	1.640	1.640	1.570	1.570	1.570	320,000
2023-03-09	1.710	1.720	1.650	1.660	1.660	166,000
2023-03-08	1.660	1.680	1.660	1.660	1.660	71,000
2023-03-07	1.650	1.670	1.650	1.660	1.660	24,000
2023-03-06	1.740	1.740	1.620	1.660	1.660	111,000
2023-03-03	1.710	1.830	1.700	1.750	1.750	479,000
2023-03-02	1.570	1.800	1.560	1.770	1.770	1,284,000
2023-03-01	1.540	1.580	1.540	1.560	1.560	119,000
2023-02-28	1.520	1.610	1.520	1.530	1.530	340,000
2023-02-27	1.490	1.590	1.470	1.500	1.500	177,000
2023-02-24	1.510	1.510	1.490	1.490	1.490	60,000

← NewerPage 15 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.