Howkingtech Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.570	1.850	1.540	1.690	1.690	1,718,000
2026-04-29	1.470	1.540	1.470	1.510	1.510	129,000
2026-04-28	1.460	1.480	1.450	1.460	1.460	65,000
2026-04-27	1.520	1.520	1.450	1.460	1.460	120,000
2026-04-24	1.460	1.500	1.440	1.500	1.500	179,000
2026-04-23	1.520	1.520	1.450	1.490	1.490	324,000
2026-04-22	1.470	1.600	1.470	1.520	1.520	323,000
2026-04-21	1.470	1.490	1.430	1.470	1.470	152,000
2026-04-20	1.520	1.540	1.480	1.490	1.490	141,101
2026-04-17	1.610	1.620	1.500	1.540	1.540	108,000
2026-04-16	1.470	1.630	1.470	1.610	1.610	356,000
2026-04-15	1.420	1.530	1.420	1.520	1.520	94,000
2026-04-14	1.450	1.450	1.400	1.420	1.420	74,000
2026-04-13	1.500	1.500	1.400	1.440	1.440	109,000
2026-04-10	1.500	1.590	1.500	1.500	1.500	294,000
2026-04-09	1.470	1.490	1.470	1.480	1.480	40,000
2026-04-08	1.480	1.560	1.480	1.540	1.540	35,000
2026-04-02	1.460	1.490	1.460	1.480	1.480	33,000
2026-04-01	1.440	1.590	1.440	1.540	1.540	438,044
2026-03-31	1.500	1.500	1.400	1.440	1.440	313,000
2026-03-30	1.510	1.510	1.500	1.500	1.500	168,000
2026-03-27	1.510	1.510	1.450	1.510	1.510	44,000
2026-03-26	1.560	1.570	1.420	1.500	1.500	317,000
2026-03-25	1.580	1.580	1.500	1.510	1.510	94,000
2026-03-24	1.450	1.470	1.410	1.470	1.470	46,000
2026-03-23	1.480	1.480	1.420	1.450	1.450	241,000
2026-03-20	1.500	1.530	1.430	1.480	1.480	286,000
2026-03-19	1.530	1.580	1.490	1.530	1.530	110,000
2026-03-18	1.580	1.580	1.500	1.540	1.540	578,000
2026-03-17	1.580	1.630	1.540	1.620	1.620	404,000
2026-03-16	1.610	1.620	1.550	1.620	1.620	136,000
2026-03-13	1.670	1.670	1.580	1.610	1.610	507,000
2026-03-12	1.710	1.710	1.600	1.640	1.640	164,000
2026-03-11	1.680	1.720	1.650	1.700	1.700	303,000
2026-03-10	1.870	1.870	1.630	1.680	1.680	925,000
2026-03-09	1.920	1.930	1.690	1.850	1.850	723,000
2026-03-06	1.910	2.050	1.850	1.920	1.920	406,000
2026-03-05	2.050	2.170	1.910	1.910	1.910	1,306,000
2026-03-04	1.740	2.330	1.680	2.050	2.050	5,042,660
2026-03-03	1.530	1.790	1.480	1.740	1.740	869,000
2026-03-02	1.410	1.470	1.360	1.400	1.400	309,000
2026-02-27	1.490	1.490	1.410	1.450	1.450	282,000
2026-02-26	1.500	1.540	1.490	1.500	1.500	306,001
2026-02-25	1.510	1.540	1.510	1.510	1.510	319,022
2026-02-24	1.520	1.530	1.510	1.510	1.510	941,000
2026-02-23	1.680	1.680	1.540	1.550	1.550	653,500
2026-02-20	1.720	1.730	1.590	1.660	1.660	331,000
2026-02-16	1.580	1.770	1.580	1.720	1.720	407,006
2026-02-13	1.520	1.630	1.520	1.550	1.550	334,297
2026-02-12	1.500	1.530	1.500	1.530	1.530	150,000
2026-02-11	1.550	1.580	1.510	1.520	1.520	437,000
2026-02-10	1.640	1.640	1.540	1.610	1.610	242,000
2026-02-09	1.650	1.650	1.510	1.540	1.540	310,000
2026-02-06	1.570	1.570	1.410	1.500	1.500	452,000
2026-02-05	1.610	1.610	1.530	1.580	1.580	1,064,000
2026-02-04	1.680	1.720	1.600	1.690	1.690	304,000
2026-02-03	1.750	1.750	1.620	1.680	1.680	365,000
2026-02-02	1.760	1.790	1.680	1.750	1.750	354,000
2026-01-30	1.820	1.820	1.780	1.820	1.820	123,000
2026-01-29	1.820	1.880	1.740	1.880	1.880	624,000

← NewerPage 3 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.