Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.380	1.380	1.380	1.380	1.150	0
2022-08-24	1.380	1.390	1.380	1.380	1.150	48,000
2022-08-23	1.330	1.380	1.270	1.380	1.150	128,000
2022-08-22	1.370	1.370	1.340	1.340	1.116	4,000
2022-08-19	1.380	1.390	1.350	1.350	1.125	66,000
2022-08-18	1.410	1.440	1.390	1.400	1.166	42,000
2022-08-17	1.480	1.480	1.480	1.480	1.233	0
2022-08-16	1.480	1.480	1.480	1.480	1.233	24,000
2022-08-15	1.410	1.480	1.410	1.480	1.233	32,000
2022-08-12	1.400	1.420	1.400	1.420	1.183	24,000
2022-08-11	1.480	1.480	1.460	1.460	1.216	2,000
2022-08-10	1.450	1.450	1.450	1.450	1.208	0
2022-08-09	1.410	1.450	1.410	1.450	1.208	12,000
2022-08-08	1.410	1.460	1.410	1.460	1.216	92,000
2022-08-05	1.480	1.480	1.400	1.430	1.191	1,208,000
2022-08-04	1.480	1.480	1.410	1.410	1.175	8,000
2022-08-03	1.440	1.500	1.440	1.500	1.250	34,000
2022-08-02	1.460	1.550	1.450	1.450	1.208	150,000
2022-08-01	1.570	1.570	1.570	1.570	1.308	4,000
2022-07-29	1.590	1.600	1.560	1.570	1.308	304,000
2022-07-28	1.590	1.600	1.550	1.600	1.333	318,000
2022-07-27	1.530	1.550	1.500	1.550	1.291	326,000
2022-07-26	1.500	1.530	1.480	1.530	1.275	732,000
2022-07-25	1.390	1.520	1.390	1.520	1.266	588,000
2022-07-22	1.410	1.410	1.390	1.390	1.158	228,000
2022-07-21	1.390	1.430	1.390	1.410	1.175	240,000
2022-07-20	1.400	1.400	1.350	1.360	1.133	262,000
2022-07-19	1.370	1.400	1.360	1.390	1.158	224,000
2022-07-18	1.370	1.400	1.360	1.380	1.150	238,000
2022-07-15	1.360	1.400	1.350	1.350	1.125	106,000
2022-07-14	1.340	1.380	1.340	1.360	1.133	130,000
2022-07-13	1.400	1.400	1.360	1.390	1.158	694,000
2022-07-12	1.400	1.400	1.400	1.400	1.166	732,000
2022-07-11	1.400	1.450	1.390	1.410	1.175	206,000
2022-07-08	1.390	1.400	1.390	1.390	1.158	124,000
2022-07-07	1.390	1.400	1.390	1.390	1.158	156,000
2022-07-06	1.390	1.400	1.350	1.370	1.141	190,000
2022-07-05	1.400	1.400	1.350	1.390	1.158	864,000
2022-07-04	1.380	1.400	1.360	1.390	1.158	932,000
2022-06-30	1.340	1.430	1.340	1.400	1.166	1,296,000
2022-06-29	1.350	1.350	1.350	1.350	1.125	4,000
2022-06-28	1.390	1.400	1.390	1.400	1.166	408,000
2022-06-27	1.370	1.400	1.370	1.390	1.158	46,000
2022-06-24	1.350	1.400	1.350	1.400	1.166	206,000
2022-06-23	1.360	1.370	1.360	1.360	1.133	8,000
2022-06-22	1.390	1.450	1.360	1.360	1.133	192,000
2022-06-21	1.390	1.400	1.350	1.390	1.158	128,000
2022-06-20	1.390	1.400	1.380	1.400	1.166	58,000
2022-06-17	1.390	1.400	1.360	1.390	1.158	42,000
2022-06-16	1.400	1.400	1.390	1.390	1.158	180,000
2022-06-15	1.390	1.420	1.390	1.400	1.166	136,000
2022-06-14	1.390	1.420	1.370	1.390	1.158	124,000
2022-06-13	1.360	1.410	1.340	1.390	1.158	324,000
2022-06-10	1.400	1.440	1.380	1.390	1.158	104,000
2022-06-09	1.420	1.440	1.390	1.430	1.191	120,000
2022-06-08	1.410	1.480	1.390	1.420	1.183	92,000
2022-06-07	1.390	1.430	1.390	1.410	1.175	118,000
2022-06-06	1.390	1.450	1.390	1.410	1.175	70,000
2022-06-02	1.400	1.410	1.370	1.390	1.158	278,000
2022-06-01	1.400	1.440	1.400	1.400	1.166	80,000

← NewerPage 18 of 21 · 1,233 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.