Howkingtech Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.730 | 4.250 | 3.550 | 4.100 | 4.100 | 3,580,000 |
| 2025-08-04 | 3.440 | 3.730 | 3.390 | 3.640 | 3.640 | 1,480,000 |
| 2025-08-01 | 3.630 | 3.680 | 3.330 | 3.440 | 3.440 | 1,239,000 |
| 2025-07-31 | 3.440 | 3.670 | 3.370 | 3.630 | 3.630 | 792,000 |
| 2025-07-30 | 3.660 | 3.660 | 3.410 | 3.450 | 3.450 | 1,149,000 |
| 2025-07-29 | 3.680 | 3.800 | 3.520 | 3.660 | 3.660 | 1,915,000 |
| 2025-07-28 | 3.500 | 3.720 | 3.330 | 3.680 | 3.680 | 2,908,000 |
| 2025-07-25 | 2.970 | 3.550 | 2.930 | 3.390 | 3.390 | 3,440,000 |
| 2025-07-24 | 3.160 | 3.190 | 2.990 | 3.030 | 3.030 | 1,525,000 |
| 2025-07-23 | 3.200 | 3.300 | 3.140 | 3.160 | 3.160 | 1,290,000 |
| 2025-07-22 | 3.580 | 3.590 | 3.070 | 3.130 | 3.130 | 2,256,000 |
| 2025-07-21 | 3.410 | 3.580 | 3.300 | 3.500 | 3.500 | 1,017,000 |
| 2025-07-18 | 3.700 | 3.710 | 3.350 | 3.410 | 3.410 | 2,300,000 |
| 2025-07-17 | 3.750 | 3.940 | 3.560 | 3.650 | 3.650 | 3,770,136 |
| 2025-07-16 | 2.980 | 3.740 | 2.980 | 3.610 | 3.610 | 10,380,000 |
| 2025-07-15 | 2.900 | 2.960 | 2.700 | 2.900 | 2.900 | 1,945,000 |
| 2025-07-14 | 2.770 | 2.900 | 2.700 | 2.840 | 2.840 | 1,582,000 |
| 2025-07-11 | 2.460 | 3.090 | 2.430 | 2.770 | 2.770 | 9,877,200 |
| 2025-07-10 | 2.310 | 2.520 | 2.310 | 2.410 | 2.410 | 1,614,000 |
| 2025-07-09 | 2.140 | 2.330 | 2.140 | 2.270 | 2.270 | 904,000 |
| 2025-07-08 | 2.210 | 2.360 | 2.110 | 2.160 | 2.160 | 1,287,000 |
| 2025-07-07 | 2.200 | 2.370 | 2.200 | 2.300 | 2.300 | 863,000 |
| 2025-07-04 | 2.520 | 2.520 | 2.100 | 2.200 | 2.200 | 2,481,000 |
| 2025-07-03 | 2.540 | 2.570 | 2.510 | 2.540 | 2.540 | 200,000 |
| 2025-07-02 | 2.580 | 2.580 | 2.500 | 2.500 | 2.500 | 436,000 |
| 2025-06-30 | 2.620 | 2.650 | 2.520 | 2.570 | 2.570 | 341,000 |
| 2025-06-27 | 2.560 | 2.670 | 2.550 | 2.590 | 2.590 | 580,000 |
| 2025-06-26 | 2.660 | 2.670 | 2.510 | 2.560 | 2.560 | 1,359,000 |
| 2025-06-25 | 2.700 | 2.740 | 2.620 | 2.700 | 2.700 | 1,632,000 |
| 2025-06-24 | 2.480 | 3.100 | 2.300 | 2.720 | 2.720 | 7,068,800 |
| 2025-06-23 | 2.434 | 2.467 | 2.222 | 2.287 | 2.287 | 3,613,721 |
| 2025-06-20 | 2.157 | 2.647 | 2.140 | 2.492 | 2.492 | 6,129,248 |
| 2025-06-19 | 2.165 | 2.287 | 2.099 | 2.157 | 2.157 | 2,054,134 |
| 2025-06-18 | 2.660 | 2.680 | 2.500 | 2.640 | 2.640 | 1,077,812 |
| 2025-06-17 | 2.570 | 2.960 | 2.510 | 2.640 | 2.640 | 4,565,032 |
| 2025-06-16 | 2.000 | 2.650 | 1.990 | 2.570 | 2.570 | 6,464,060 |
| 2025-06-13 | 2.050 | 2.050 | 1.950 | 2.000 | 2.000 | 1,529,200 |
| 2025-06-12 | 1.770 | 2.200 | 1.770 | 2.110 | 2.110 | 8,531,000 |
| 2025-06-11 | 1.800 | 1.900 | 1.720 | 1.740 | 1.740 | 1,330,000 |
| 2025-06-10 | 1.600 | 1.780 | 1.600 | 1.780 | 1.780 | 1,155,000 |
| 2025-06-09 | 1.640 | 1.650 | 1.570 | 1.600 | 1.600 | 1,503,000 |
| 2025-06-06 | 1.640 | 1.690 | 1.530 | 1.660 | 1.660 | 1,313,000 |
| 2025-06-05 | 2.140 | 2.140 | 1.630 | 1.650 | 1.650 | 8,013,066 |
| 2025-06-04 | 2.500 | 2.550 | 2.480 | 2.510 | 2.510 | 87,000 |
| 2025-06-03 | 2.620 | 2.620 | 2.460 | 2.500 | 2.500 | 118,000 |
| 2025-06-02 | 2.480 | 2.550 | 2.450 | 2.490 | 2.490 | 83,000 |
| 2025-05-30 | 2.600 | 2.600 | 2.480 | 2.520 | 2.520 | 265,000 |
| 2025-05-29 | 2.380 | 2.640 | 2.360 | 2.600 | 2.600 | 963,000 |
| 2025-05-28 | 2.350 | 2.420 | 2.310 | 2.380 | 2.380 | 237,000 |
| 2025-05-27 | 2.340 | 2.370 | 2.290 | 2.300 | 2.300 | 249,000 |
| 2025-05-26 | 2.410 | 2.410 | 2.300 | 2.340 | 2.340 | 635,000 |
| 2025-05-23 | 2.520 | 2.540 | 2.400 | 2.450 | 2.450 | 530,000 |
| 2025-05-22 | 2.660 | 2.660 | 2.450 | 2.450 | 2.450 | 506,000 |
| 2025-05-21 | 2.610 | 2.700 | 2.370 | 2.660 | 2.660 | 1,813,000 |
| 2025-05-20 | 2.660 | 2.670 | 2.620 | 2.630 | 2.630 | 191,000 |
| 2025-05-19 | 2.700 | 2.730 | 2.650 | 2.680 | 2.680 | 149,000 |
| 2025-05-16 | 2.680 | 2.710 | 2.670 | 2.700 | 2.700 | 172,000 |
| 2025-05-15 | 2.660 | 2.710 | 2.650 | 2.660 | 2.660 | 240,000 |
| 2025-05-14 | 2.700 | 2.740 | 2.670 | 2.680 | 2.680 | 217,000 |
| 2025-05-13 | 2.750 | 2.760 | 2.700 | 2.710 | 2.710 | 132,000 |
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.