Howkingtech Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.800 | 2.800 | 2.750 | 2.780 | 2.780 | 126,000 |
| 2025-05-09 | 2.750 | 2.810 | 2.720 | 2.730 | 2.730 | 281,000 |
| 2025-05-08 | 2.660 | 2.830 | 2.650 | 2.750 | 2.750 | 386,000 |
| 2025-05-07 | 2.800 | 2.810 | 2.630 | 2.640 | 2.640 | 1,130,000 |
| 2025-05-06 | 2.870 | 2.870 | 2.780 | 2.790 | 2.790 | 598,000 |
| 2025-05-02 | 2.880 | 2.920 | 2.840 | 2.880 | 2.880 | 430,000 |
| 2025-04-30 | 2.870 | 2.980 | 2.860 | 2.880 | 2.880 | 468,000 |
| 2025-04-29 | 2.910 | 2.930 | 2.810 | 2.890 | 2.890 | 651,000 |
| 2025-04-28 | 3.140 | 3.140 | 2.850 | 2.900 | 2.900 | 2,595,000 |
| 2025-04-25 | 3.270 | 3.340 | 3.110 | 3.150 | 3.150 | 1,136,000 |
| 2025-04-24 | 3.040 | 3.450 | 3.010 | 3.170 | 3.170 | 4,885,000 |
| 2025-04-23 | 3.110 | 3.150 | 2.980 | 3.010 | 3.010 | 1,066,000 |
| 2025-04-22 | 3.100 | 3.200 | 3.060 | 3.110 | 3.110 | 425,816 |
| 2025-04-17 | 3.130 | 3.190 | 3.020 | 3.140 | 3.140 | 955,000 |
| 2025-04-16 | 3.140 | 3.220 | 3.000 | 3.130 | 3.130 | 703,000 |
| 2025-04-15 | 3.200 | 3.240 | 3.040 | 3.130 | 3.130 | 764,000 |
| 2025-04-14 | 2.750 | 3.200 | 2.750 | 3.200 | 3.200 | 1,526,000 |
| 2025-04-11 | 2.810 | 2.820 | 2.720 | 2.750 | 2.750 | 440,000 |
| 2025-04-10 | 2.970 | 2.970 | 2.800 | 2.800 | 2.800 | 971,000 |
| 2025-04-09 | 2.790 | 2.860 | 2.600 | 2.820 | 2.820 | 845,000 |
| 2025-04-08 | 2.710 | 2.900 | 2.710 | 2.770 | 2.770 | 1,024,000 |
| 2025-04-07 | 3.000 | 3.000 | 2.670 | 2.710 | 2.710 | 1,686,000 |
| 2025-04-03 | 3.200 | 3.260 | 3.050 | 3.170 | 3.170 | 1,827,000 |
| 2025-04-02 | 3.560 | 3.890 | 3.160 | 3.190 | 3.190 | 6,890,000 |
| 2025-04-01 | 3.020 | 3.600 | 3.020 | 3.100 | 3.100 | 3,109,000 |
| 2025-03-31 | 3.070 | 3.070 | 2.950 | 3.010 | 3.010 | 581,000 |
| 2025-03-28 | 3.150 | 3.280 | 2.900 | 3.120 | 3.120 | 1,924,000 |
| 2025-03-27 | 3.000 | 3.190 | 3.000 | 3.130 | 3.130 | 2,425,000 |
| 2025-03-26 | 2.900 | 3.080 | 2.760 | 2.960 | 2.960 | 1,300,000 |
| 2025-03-25 | 2.750 | 3.370 | 2.750 | 3.030 | 3.030 | 3,618,000 |
| 2025-03-24 | 2.240 | 2.730 | 2.240 | 2.720 | 2.720 | 1,448,000 |
| 2025-03-21 | 2.310 | 2.310 | 2.220 | 2.230 | 2.230 | 530,000 |
| 2025-03-20 | 2.410 | 2.420 | 2.300 | 2.300 | 2.300 | 358,000 |
| 2025-03-19 | 2.480 | 2.480 | 2.400 | 2.400 | 2.400 | 377,000 |
| 2025-03-18 | 2.500 | 2.600 | 2.460 | 2.510 | 2.510 | 220,000 |
| 2025-03-17 | 2.400 | 2.540 | 2.400 | 2.470 | 2.470 | 227,000 |
| 2025-03-14 | 2.630 | 2.690 | 2.350 | 2.510 | 2.510 | 1,096,000 |
| 2025-03-13 | 2.750 | 2.750 | 2.590 | 2.590 | 2.590 | 602,000 |
| 2025-03-12 | 2.700 | 2.900 | 2.640 | 2.750 | 2.750 | 668,000 |
| 2025-03-11 | 2.830 | 2.850 | 2.640 | 2.700 | 2.700 | 494,000 |
| 2025-03-10 | 2.960 | 3.040 | 2.590 | 2.830 | 2.830 | 1,518,000 |
| 2025-03-07 | 2.990 | 3.130 | 2.980 | 3.040 | 3.040 | 400,000 |
| 2025-03-06 | 3.050 | 3.080 | 3.000 | 3.000 | 3.000 | 697,000 |
| 2025-03-05 | 3.120 | 3.120 | 2.990 | 3.010 | 3.010 | 451,000 |
| 2025-03-04 | 3.010 | 3.150 | 2.950 | 3.100 | 3.100 | 466,000 |
| 2025-03-03 | 3.100 | 3.160 | 2.960 | 3.010 | 3.010 | 617,000 |
| 2025-02-28 | 3.060 | 3.100 | 2.930 | 3.000 | 3.000 | 886,000 |
| 2025-02-27 | 3.060 | 3.150 | 2.860 | 3.060 | 3.060 | 1,450,000 |
| 2025-02-26 | 3.400 | 3.410 | 3.040 | 3.100 | 3.100 | 3,076,000 |
| 2025-02-25 | 3.200 | 3.660 | 2.930 | 3.370 | 3.370 | 3,680,000 |
| 2025-02-24 | 3.420 | 3.670 | 3.200 | 3.220 | 3.220 | 4,345,000 |
| 2025-02-21 | 3.180 | 3.770 | 3.180 | 3.740 | 3.740 | 5,565,000 |
| 2025-02-20 | 3.080 | 3.150 | 2.950 | 3.100 | 3.100 | 1,596,000 |
| 2025-02-19 | 2.960 | 3.180 | 2.870 | 3.080 | 3.080 | 2,253,000 |
| 2025-02-18 | 3.030 | 3.150 | 2.650 | 2.920 | 2.920 | 4,569,000 |
| 2025-02-17 | 2.280 | 3.120 | 2.200 | 3.050 | 3.050 | 12,030,000 |
| 2025-02-14 | 1.690 | 2.190 | 1.690 | 2.140 | 2.140 | 9,356,000 |
| 2025-02-13 | 1.650 | 1.750 | 1.630 | 1.690 | 1.690 | 941,000 |
| 2025-02-12 | 1.780 | 1.780 | 1.630 | 1.670 | 1.670 | 1,009,000 |
| 2025-02-11 | 1.790 | 1.840 | 1.640 | 1.770 | 1.770 | 1,056,000 |
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.