Howkingtech Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.890	1.920	1.850	1.920	1.920	277,500
2026-01-27	1.910	1.940	1.880	1.920	1.920	194,000
2026-01-26	1.870	2.080	1.850	1.940	1.940	407,000
2026-01-23	1.920	1.950	1.890	1.950	1.950	121,000
2026-01-22	1.940	1.970	1.900	1.970	1.970	56,000
2026-01-21	1.950	2.000	1.900	2.000	2.000	252,000
2026-01-20	1.930	1.940	1.860	1.940	1.940	91,000
2026-01-19	2.100	2.100	1.810	1.950	1.950	705,000
2026-01-16	2.140	2.180	2.070	2.110	2.110	163,000
2026-01-15	2.190	2.200	2.010	2.100	2.100	205,205
2026-01-14	2.140	2.340	2.140	2.190	2.190	942,509
2026-01-13	1.990	2.160	1.910	2.130	2.130	565,000
2026-01-12	1.750	2.000	1.750	1.980	1.980	1,195,800
2026-01-09	1.720	1.750	1.680	1.740	1.740	297,000
2026-01-08	1.750	1.750	1.700	1.720	1.720	432,000
2026-01-07	1.810	1.810	1.750	1.800	1.800	543,000
2026-01-06	1.830	1.880	1.780	1.830	1.830	682,000
2026-01-05	1.850	1.920	1.810	1.870	1.870	118,500
2026-01-02	1.830	1.910	1.830	1.850	1.850	192,000
2025-12-31	1.880	1.880	1.830	1.830	1.830	208,000
2025-12-30	1.840	1.980	1.760	1.880	1.880	360,002
2025-12-29	1.980	1.980	1.820	1.840	1.840	387,000
2025-12-24	1.990	1.990	1.870	1.980	1.980	276,000
2025-12-23	1.970	1.990	1.950	1.990	1.990	221,000
2025-12-22	2.050	2.050	1.950	1.960	1.960	383,000
2025-12-19	2.000	2.030	1.970	2.030	2.030	211,000
2025-12-18	2.050	2.060	1.970	2.030	2.030	124,000
2025-12-17	2.070	2.100	1.930	2.050	2.050	403,093
2025-12-16	2.100	2.100	2.040	2.040	2.040	169,000
2025-12-15	2.140	2.170	2.080	2.170	2.170	277,000
2025-12-12	2.170	2.180	2.110	2.170	2.170	264,000
2025-12-11	2.370	2.370	2.160	2.160	2.160	740,000
2025-12-10	2.260	2.450	2.260	2.400	2.400	326,000
2025-12-09	2.300	2.380	2.250	2.380	2.380	50,000
2025-12-08	2.340	2.340	2.300	2.340	2.340	88,000
2025-12-05	2.300	2.400	2.300	2.340	2.340	158,000
2025-12-04	2.300	2.450	2.300	2.400	2.400	256,000
2025-12-03	2.350	2.350	2.310	2.340	2.340	74,500
2025-12-02	2.480	2.480	2.300	2.340	2.340	233,000
2025-12-01	2.520	2.540	2.330	2.420	2.420	408,000
2025-11-28	2.700	2.700	2.560	2.600	2.600	181,000
2025-11-27	2.380	2.800	2.380	2.660	2.660	515,088
2025-11-26	2.340	2.490	2.340	2.480	2.480	369,002
2025-11-25	2.240	2.350	2.240	2.340	2.340	243,000
2025-11-24	2.190	2.260	2.190	2.230	2.230	111,000
2025-11-21	2.360	2.380	2.180	2.190	2.190	922,000
2025-11-20	2.550	2.560	2.420	2.420	2.420	116,000
2025-11-19	2.460	2.560	2.330	2.550	2.550	530,990
2025-11-18	2.590	2.620	2.360	2.460	2.460	701,000
2025-11-17	2.410	2.780	2.220	2.590	2.590	4,394,631
2025-11-14	2.080	2.100	2.000	2.100	2.100	493,000
2025-11-13	2.180	2.200	2.100	2.140	2.140	241,101
2025-11-12	2.150	2.180	2.030	2.180	2.180	259,000
2025-11-11	2.230	2.230	2.130	2.180	2.180	96,000
2025-11-10	2.060	2.260	2.060	2.170	2.170	312,000
2025-11-07	2.090	2.090	2.010	2.040	2.040	254,100
2025-11-06	2.120	2.210	1.970	2.150	2.150	905,000
2025-11-05	2.200	2.200	2.070	2.130	2.130	1,157,011
2025-11-04	2.410	2.420	2.220	2.230	2.230	816,000
2025-11-03	2.490	2.500	2.360	2.480	2.480	295,100

← NewerPage 4 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.