Howkingtech Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 1.490 | 1.520 | 1.450 | 1.510 | 1.510 | 91,000 |
| 2023-02-22 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 51,000 |
| 2023-02-21 | 1.490 | 1.510 | 1.450 | 1.490 | 1.490 | 402,000 |
| 2023-02-20 | 1.430 | 1.500 | 1.430 | 1.450 | 1.450 | 60,000 |
| 2023-02-17 | 1.390 | 1.800 | 1.390 | 1.450 | 1.450 | 764,000 |
| 2023-02-16 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 125,000 |
| 2023-02-15 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 36,000 |
| 2023-02-14 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 57,000 |
| 2023-02-13 | 1.510 | 1.510 | 1.390 | 1.450 | 1.450 | 334,000 |
| 2023-02-10 | 1.520 | 1.560 | 1.500 | 1.500 | 1.500 | 66,000 |
| 2023-02-09 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 222,000 |
| 2023-02-08 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 57,000 |
| 2023-02-07 | 1.530 | 1.550 | 1.480 | 1.480 | 1.480 | 73,000 |
| 2023-02-06 | 1.510 | 1.530 | 1.480 | 1.480 | 1.480 | 130,000 |
| 2023-02-03 | 1.570 | 1.570 | 1.500 | 1.530 | 1.530 | 115,000 |
| 2023-02-02 | 1.600 | 1.620 | 1.570 | 1.570 | 1.570 | 116,000 |
| 2023-02-01 | 1.660 | 1.660 | 1.550 | 1.580 | 1.580 | 319,000 |
| 2023-01-31 | 1.680 | 1.740 | 1.660 | 1.670 | 1.670 | 268,000 |
| 2023-01-30 | 1.720 | 1.730 | 1.670 | 1.680 | 1.680 | 295,000 |
| 2023-01-27 | 1.600 | 1.710 | 1.600 | 1.710 | 1.710 | 517,000 |
| 2023-01-26 | 1.670 | 1.670 | 1.570 | 1.600 | 1.600 | 541,000 |
| 2023-01-20 | 1.540 | 1.680 | 1.480 | 1.670 | 1.670 | 1,396,000 |
| 2023-01-19 | 1.380 | 1.590 | 1.380 | 1.570 | 1.570 | 1,369,000 |
| 2023-01-18 | 1.380 | 1.390 | 1.350 | 1.380 | 1.380 | 166,000 |
| 2023-01-17 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 100,000 |
| 2023-01-16 | 1.420 | 1.460 | 1.410 | 1.410 | 1.410 | 304,000 |
| 2023-01-13 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 202,000 |
| 2023-01-12 | 1.440 | 1.530 | 1.430 | 1.440 | 1.440 | 218,000 |
| 2023-01-11 | 1.460 | 1.590 | 1.460 | 1.510 | 1.510 | 931,000 |
| 2023-01-10 | 1.330 | 1.520 | 1.310 | 1.500 | 1.500 | 836,000 |
| 2023-01-09 | 1.360 | 1.380 | 1.310 | 1.330 | 1.330 | 665,000 |
| 2023-01-06 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 453,000 |
| 2023-01-05 | 1.420 | 1.460 | 1.350 | 1.400 | 1.400 | 434,000 |
| 2023-01-04 | 1.380 | 1.470 | 1.380 | 1.440 | 1.440 | 142,000 |
| 2023-01-03 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 491,000 |
| 2022-12-30 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 210,000 |
| 2022-12-29 | 1.430 | 1.460 | 1.380 | 1.440 | 1.440 | 368,000 |
| 2022-12-28 | 1.550 | 1.570 | 1.460 | 1.480 | 1.480 | 216,000 |
| 2022-12-23 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 232,000 |
| 2022-12-22 | 1.510 | 1.650 | 1.510 | 1.600 | 1.600 | 800,000 |
| 2022-12-21 | 1.470 | 1.530 | 1.450 | 1.510 | 1.510 | 561,000 |
| 2022-12-20 | 1.570 | 1.570 | 1.450 | 1.480 | 1.480 | 681,000 |
| 2022-12-19 | 1.640 | 1.650 | 1.550 | 1.590 | 1.590 | 377,000 |
| 2022-12-16 | 1.620 | 1.770 | 1.550 | 1.640 | 1.640 | 936,000 |
| 2022-12-15 | 1.810 | 1.810 | 1.630 | 1.640 | 1.640 | 1,631,000 |
| 2022-12-14 | 1.890 | 1.950 | 1.800 | 1.820 | 1.820 | 1,389,000 |
| 2022-12-13 | 2.000 | 2.040 | 1.760 | 1.870 | 1.870 | 4,517,000 |
| 2022-12-12 | 2.220 | 2.380 | 2.000 | 2.000 | 2.000 | 15,743,000 |
← NewerPage 16 of 16 · 948 trading days
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.