Howkingtech Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.530 | 2.570 | 2.500 | 2.560 | 2.560 | 201,000 |
| 2025-10-30 | 2.710 | 2.710 | 2.510 | 2.580 | 2.580 | 620,000 |
| 2025-10-28 | 2.720 | 2.790 | 2.710 | 2.760 | 2.760 | 171,000 |
| 2025-10-27 | 2.620 | 2.820 | 2.610 | 2.740 | 2.740 | 559,500 |
| 2025-10-24 | 2.590 | 2.700 | 2.530 | 2.600 | 2.600 | 471,000 |
| 2025-10-23 | 2.620 | 2.640 | 2.520 | 2.610 | 2.610 | 234,494 |
| 2025-10-22 | 2.600 | 2.720 | 2.600 | 2.680 | 2.680 | 209,000 |
| 2025-10-21 | 2.680 | 2.720 | 2.650 | 2.690 | 2.690 | 282,000 |
| 2025-10-20 | 2.580 | 2.640 | 2.540 | 2.600 | 2.600 | 212,000 |
| 2025-10-17 | 2.660 | 2.710 | 2.500 | 2.520 | 2.520 | 1,240,000 |
| 2025-10-16 | 2.740 | 2.830 | 2.720 | 2.750 | 2.750 | 295,501 |
| 2025-10-15 | 2.780 | 2.780 | 2.660 | 2.740 | 2.740 | 138,513 |
| 2025-10-14 | 2.770 | 2.780 | 2.620 | 2.740 | 2.740 | 655,000 |
| 2025-10-13 | 2.770 | 2.770 | 2.600 | 2.730 | 2.730 | 1,553,035 |
| 2025-10-10 | 2.940 | 2.970 | 2.810 | 2.810 | 2.810 | 1,448,000 |
| 2025-10-09 | 3.110 | 3.120 | 2.940 | 3.030 | 3.030 | 983,000 |
| 2025-10-08 | 3.100 | 3.140 | 3.090 | 3.100 | 3.100 | 261,500 |
| 2025-10-06 | 3.040 | 3.300 | 3.040 | 3.220 | 3.220 | 647,000 |
| 2025-10-03 | 3.180 | 3.200 | 2.990 | 3.050 | 3.050 | 1,358,000 |
| 2025-10-02 | 3.250 | 3.360 | 3.170 | 3.200 | 3.200 | 651,000 |
| 2025-09-30 | 3.100 | 3.290 | 3.090 | 3.230 | 3.230 | 797,610 |
| 2025-09-29 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 312,000 |
| 2025-09-26 | 3.030 | 3.220 | 2.970 | 3.060 | 3.060 | 784,845 |
| 2025-09-25 | 3.090 | 3.110 | 3.000 | 3.030 | 3.030 | 746,812 |
| 2025-09-24 | 3.170 | 3.170 | 3.060 | 3.110 | 3.110 | 471,000 |
| 2025-09-23 | 3.260 | 3.260 | 3.040 | 3.170 | 3.170 | 780,500 |
| 2025-09-22 | 3.280 | 3.330 | 3.220 | 3.260 | 3.260 | 247,000 |
| 2025-09-19 | 3.530 | 3.530 | 3.260 | 3.260 | 3.260 | 655,000 |
| 2025-09-18 | 3.260 | 3.600 | 3.260 | 3.530 | 3.530 | 1,861,000 |
| 2025-09-17 | 3.210 | 3.310 | 3.170 | 3.260 | 3.260 | 708,000 |
| 2025-09-16 | 3.450 | 3.450 | 3.180 | 3.210 | 3.210 | 1,919,530 |
| 2025-09-15 | 3.550 | 3.560 | 3.450 | 3.450 | 3.450 | 428,500 |
| 2025-09-12 | 3.470 | 3.820 | 3.470 | 3.600 | 3.600 | 1,320,600 |
| 2025-09-11 | 3.500 | 3.560 | 3.450 | 3.470 | 3.470 | 343,500 |
| 2025-09-10 | 3.490 | 3.640 | 3.490 | 3.530 | 3.530 | 822,000 |
| 2025-09-09 | 3.590 | 3.590 | 3.450 | 3.490 | 3.490 | 533,000 |
| 2025-09-08 | 3.590 | 3.640 | 3.420 | 3.630 | 3.630 | 655,000 |
| 2025-09-05 | 3.650 | 3.650 | 3.520 | 3.610 | 3.610 | 497,555 |
| 2025-09-04 | 3.750 | 3.840 | 3.510 | 3.600 | 3.600 | 1,191,000 |
| 2025-09-03 | 4.080 | 4.100 | 3.620 | 3.720 | 3.720 | 2,892,665 |
| 2025-09-02 | 4.030 | 4.090 | 3.900 | 4.030 | 4.030 | 637,505 |
| 2025-09-01 | 4.080 | 4.100 | 3.950 | 3.980 | 3.980 | 828,000 |
| 2025-08-29 | 4.130 | 4.210 | 4.060 | 4.080 | 4.080 | 532,993 |
| 2025-08-28 | 4.100 | 4.300 | 3.990 | 4.200 | 4.200 | 1,084,904 |
| 2025-08-27 | 3.960 | 4.180 | 3.900 | 4.100 | 4.100 | 913,217 |
| 2025-08-26 | 4.010 | 4.150 | 3.900 | 3.930 | 3.930 | 978,086 |
| 2025-08-25 | 4.340 | 4.360 | 3.840 | 4.050 | 4.050 | 1,845,176 |
| 2025-08-22 | 4.210 | 4.290 | 4.200 | 4.250 | 4.250 | 506,985 |
| 2025-08-21 | 4.330 | 4.350 | 4.160 | 4.190 | 4.190 | 556,100 |
| 2025-08-20 | 4.210 | 4.350 | 4.160 | 4.220 | 4.220 | 1,529,600 |
| 2025-08-19 | 4.300 | 4.520 | 4.210 | 4.270 | 4.270 | 1,356,212 |
| 2025-08-18 | 4.490 | 4.560 | 4.240 | 4.270 | 4.270 | 1,585,434 |
| 2025-08-15 | 4.430 | 4.540 | 4.320 | 4.490 | 4.490 | 1,634,139 |
| 2025-08-14 | 4.740 | 4.740 | 4.370 | 4.600 | 4.600 | 1,699,500 |
| 2025-08-13 | 4.700 | 4.880 | 4.510 | 4.550 | 4.550 | 3,852,046 |
| 2025-08-12 | 4.230 | 4.630 | 4.130 | 4.530 | 4.530 | 3,720,213 |
| 2025-08-11 | 3.410 | 4.300 | 3.320 | 4.230 | 4.230 | 8,161,600 |
| 2025-08-08 | 3.850 | 3.850 | 3.530 | 3.540 | 3.540 | 2,331,448 |
| 2025-08-07 | 4.040 | 4.120 | 3.600 | 3.850 | 3.850 | 3,007,000 |
| 2025-08-06 | 4.100 | 4.170 | 4.000 | 4.030 | 4.030 | 1,704,000 |
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.