Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.480	1.500	1.480	1.480	1.297	10,000
2022-11-21	1.500	1.520	1.460	1.490	1.305	110,000
2022-11-18	1.610	1.610	1.500	1.520	1.332	238,000
2022-11-17	1.580	1.600	1.520	1.600	1.402	174,000
2022-11-16	1.530	1.590	1.520	1.590	1.393	275,970
2022-11-15	1.570	1.590	1.520	1.550	1.358	89,995
2022-11-14	1.580	1.590	1.520	1.560	1.367	618,000
2022-11-11	1.570	1.600	1.520	1.560	1.367	6,518,000
2022-11-10	1.520	1.570	1.470	1.570	1.375	910,000
2022-11-09	1.530	1.530	1.490	1.490	1.305	310,000
2022-11-08	1.500	1.520	1.470	1.500	1.314	204,021
2022-11-07	1.500	1.640	1.490	1.490	1.305	1,452,000
2022-11-04	1.460	1.500	1.420	1.460	1.279	3,314,000
2022-11-03	1.450	1.500	1.450	1.480	1.297	3,334,000
2022-11-02	1.480	1.480	1.450	1.450	1.270	646,000
2022-11-01	1.590	1.600	1.470	1.500	1.314	802,000
2022-10-31	1.480	1.520	1.480	1.480	1.297	116,000
2022-10-28	1.440	1.490	1.440	1.490	1.305	118,000
2022-10-27	1.510	1.510	1.410	1.440	1.261	1,154,000
2022-10-26	1.440	1.500	1.420	1.500	1.314	1,948,000
2022-10-25	1.410	1.500	1.360	1.400	1.226	984,000
2022-10-24	1.500	1.500	1.400	1.470	1.288	714,000
2022-10-21	1.520	1.530	1.520	1.530	1.340	26,000
2022-10-20	1.470	1.540	1.430	1.510	1.323	122,000
2022-10-19	1.540	1.540	1.440	1.500	1.314	218,000
2022-10-18	1.520	1.590	1.490	1.550	1.358	341,662
2022-10-17	1.500	1.520	1.490	1.520	1.332	66,000
2022-10-14	1.520	1.550	1.480	1.500	1.314	108,000
2022-10-13	1.560	1.590	1.500	1.500	1.314	176,000
2022-10-12	1.510	1.600	1.510	1.550	1.358	482,000
2022-10-11	1.560	1.640	1.480	1.510	1.323	882,000
2022-10-10	1.660	1.660	1.570	1.590	1.325	264,000
2022-10-07	1.650	1.690	1.600	1.630	1.358	916,000
2022-10-06	1.680	1.690	1.590	1.610	1.341	710,000
2022-10-05	1.590	1.690	1.530	1.670	1.391	2,140,000
2022-10-03	1.550	1.550	1.520	1.530	1.275	92,000
2022-09-30	1.550	1.620	1.540	1.560	1.300	994,000
2022-09-29	1.620	1.670	1.570	1.600	1.333	214,000
2022-09-28	1.660	1.660	1.570	1.630	1.358	848,000
2022-09-27	1.620	1.670	1.520	1.670	1.391	1,348,000
2022-09-26	1.490	1.630	1.470	1.620	1.349	1,034,000
2022-09-23	1.600	1.620	1.450	1.450	1.208	444,000
2022-09-22	1.600	1.650	1.520	1.650	1.374	1,590,000
2022-09-21	1.620	1.620	1.570	1.600	1.333	158,000
2022-09-20	1.620	1.630	1.600	1.630	1.358	52,000
2022-09-19	1.570	1.570	1.550	1.570	1.308	56,000
2022-09-16	1.620	1.620	1.520	1.520	1.266	150,000
2022-09-15	1.550	1.600	1.510	1.580	1.316	200,000
2022-09-14	1.600	1.600	1.450	1.570	1.308	356,000
2022-09-13	1.620	1.680	1.580	1.610	1.341	1,308,000
2022-09-09	1.530	1.530	1.510	1.510	1.258	270,000
2022-09-08	1.540	1.560	1.500	1.500	1.250	108,000
2022-09-07	1.530	1.550	1.500	1.500	1.250	1,246,000
2022-09-06	1.580	1.590	1.510	1.520	1.266	212,000
2022-09-05	1.450	1.500	1.450	1.480	1.233	102,000
2022-09-02	1.580	1.600	1.520	1.520	1.266	1,174,000
2022-09-01	1.420	1.600	1.420	1.600	1.333	1,386,000
2022-08-31	1.420	1.500	1.420	1.490	1.241	508,000
2022-08-30	1.400	1.420	1.370	1.420	1.183	88,000
2022-08-29	1.380	1.410	1.380	1.410	1.175	24,000

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.1000 HKD
2023-06-01	0.1400 HKD
2022-10-11	0.0800 HKD
2021-07-07	0.1892 HKD
2021-06-02	0.1593 HKD
2020-06-05	0.0728 HKD
2019-09-19	0.0485 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.