Howkingtech Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.750	1.750	1.600	1.680	1.680	1,303,000
2025-02-07	2.000	2.050	1.700	1.770	1.770	3,370,000
2025-02-06	2.110	2.120	1.980	2.050	2.050	1,937,000
2025-02-05	2.150	2.150	2.000	2.050	2.050	2,471,000
2025-02-04	2.090	2.300	2.050	2.140	2.140	4,627,000
2025-02-03	2.100	2.390	1.850	2.030	2.030	9,488,000
2025-01-28	2.040	2.040	2.040	2.040	2.040	12,994,000
2025-01-27	3.800	6.980	1.500	2.400	2.400	154,828,570
2025-01-24	0.820	0.820	0.820	0.820	0.820	0
2025-01-23	0.820	0.820	0.820	0.820	0.820	0
2025-01-22	0.820	0.820	0.820	0.820	0.820	0
2025-01-21	0.820	0.820	0.820	0.820	0.820	0
2025-01-20	0.820	0.820	0.820	0.820	0.820	0
2025-01-17	0.820	0.820	0.820	0.820	0.820	0
2025-01-16	0.820	0.820	0.820	0.820	0.820	94,000
2025-01-15	0.690	0.690	0.690	0.690	0.690	0
2025-01-14	0.690	0.700	0.670	0.690	0.690	30,000
2025-01-13	0.690	0.690	0.690	0.690	0.690	30,000
2025-01-10	0.650	0.700	0.650	0.700	0.700	5,000
2025-01-09	0.600	0.650	0.600	0.650	0.650	36,000
2025-01-08	0.610	0.610	0.610	0.610	0.610	0
2025-01-07	0.630	0.630	0.590	0.600	0.600	101,962
2025-01-06	0.650	0.660	0.600	0.630	0.630	141,000
2025-01-03	0.650	0.650	0.650	0.650	0.650	21,000
2025-01-02	0.720	0.720	0.650	0.650	0.650	409,000
2024-12-31	0.700	0.700	0.700	0.700	0.700	0
2024-12-30	0.700	0.700	0.700	0.700	0.700	4,000
2024-12-27	0.710	0.710	0.640	0.700	0.700	48,000
2024-12-24	0.710	0.710	0.710	0.710	0.710	20,000
2024-12-23	0.710	0.710	0.710	0.710	0.710	4,000
2024-12-20	0.740	0.750	0.710	0.710	0.710	108,000
2024-12-19	0.730	0.730	0.700	0.700	0.700	23,000
2024-12-18	0.760	0.760	0.740	0.740	0.740	94,000
2024-12-17	0.770	0.770	0.750	0.760	0.760	78,000
2024-12-16	0.790	0.800	0.740	0.800	0.800	75,000
2024-12-13	0.800	0.830	0.530	0.800	0.800	227,000
2024-12-12	0.830	0.830	0.800	0.800	0.800	63,000
2024-12-11	0.920	0.920	0.850	0.850	0.850	122,000
2024-12-10	0.890	0.940	0.890	0.920	0.920	21,000
2024-12-09	0.980	0.980	0.980	0.980	0.980	24,000
2024-12-06	0.870	0.870	0.870	0.870	0.870	0
2024-12-05	0.870	0.870	0.870	0.870	0.870	0
2024-12-04	0.860	0.870	0.860	0.870	0.870	1,000
2024-12-03	0.870	0.900	0.870	0.900	0.900	45,000
2024-12-02	0.900	0.900	0.900	0.900	0.900	0
2024-11-29	0.900	0.900	0.900	0.900	0.900	49,000
2024-11-28	0.900	0.900	0.900	0.900	0.900	0
2024-11-27	0.900	0.900	0.900	0.900	0.900	0
2024-11-26	0.900	0.900	0.900	0.900	0.900	0
2024-11-25	0.900	0.900	0.900	0.900	0.900	0
2024-11-22	0.900	0.900	0.900	0.900	0.900	0
2024-11-21	0.900	0.900	0.900	0.900	0.900	1,000
2024-11-20	0.950	0.950	0.890	0.900	0.900	67,000
2024-11-19	0.890	0.890	0.890	0.890	0.890	0
2024-11-18	0.880	0.890	0.880	0.890	0.890	5,000
2024-11-15	0.810	0.880	0.790	0.880	0.880	51,000
2024-11-14	0.830	0.860	0.790	0.810	0.810	146,000
2024-11-13	0.830	0.830	0.830	0.830	0.830	2,000
2024-11-12	0.830	0.830	0.830	0.830	0.830	3,000
2024-11-11	0.830	0.830	0.830	0.830	0.830	0

← NewerPage 8 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.