Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.400	1.440	1.400	1.400	1.166	80,000
2022-05-31	1.300	1.410	1.300	1.410	1.175	170,000
2022-05-30	1.350	1.370	1.260	1.270	1.058	670,000
2022-05-27	1.340	1.340	1.310	1.310	1.091	82,000
2022-05-26	1.300	1.350	1.300	1.300	1.083	26,000
2022-05-25	1.340	1.390	1.330	1.350	1.125	514,000
2022-05-24	1.400	1.400	1.320	1.320	1.100	1,168,000
2022-05-23	1.380	1.400	1.360	1.360	1.133	4,828,000
2022-05-20	1.600	1.600	1.350	1.360	1.133	1,496,000
2022-05-19	1.390	1.420	1.380	1.400	1.166	2,968,000
2022-05-18	1.390	1.390	1.350	1.350	1.125	2,002,000
2022-05-17	1.300	1.330	1.300	1.320	1.100	40,000
2022-05-16	1.300	1.300	1.290	1.290	1.075	103,599
2022-05-13	1.350	1.350	1.280	1.290	1.075	464,000
2022-05-12	1.350	1.400	1.300	1.330	1.108	1,116,000
2022-05-11	1.330	1.340	1.260	1.260	1.050	116,000
2022-05-10	1.320	1.320	1.260	1.300	1.083	78,000
2022-05-06	1.340	1.390	1.340	1.390	1.158	72,000
2022-05-05	1.320	1.400	1.320	1.360	1.133	36,000
2022-05-04	1.330	1.330	1.310	1.310	1.091	80,000
2022-05-03	1.360	1.360	1.360	1.360	1.133	4,000
2022-04-29	1.390	1.390	1.340	1.370	1.141	220,000
2022-04-28	1.400	1.400	1.400	1.400	1.166	0
2022-04-27	1.380	1.380	1.380	1.380	1.150	0
2022-04-26	1.360	1.470	1.360	1.380	1.150	100,000
2022-04-25	1.350	1.350	1.340	1.350	1.125	32,000
2022-04-22	1.390	1.430	1.350	1.380	1.150	54,000
2022-04-21	1.430	1.430	1.360	1.380	1.150	12,000
2022-04-20	1.370	1.390	1.370	1.380	1.150	8,000
2022-04-19	1.450	1.450	1.370	1.390	1.158	252,000
2022-04-14	1.390	1.430	1.390	1.430	1.191	144,000
2022-04-13	1.370	1.390	1.360	1.390	1.158	92,000
2022-04-12	1.370	1.380	1.310	1.360	1.133	318,000
2022-04-11	1.490	1.490	1.150	1.300	1.083	1,874,000
2022-04-08	1.450	1.480	1.380	1.430	1.191	380,000
2022-04-07	1.490	1.500	1.450	1.450	1.208	44,000
2022-04-06	1.500	1.510	1.410	1.490	1.241	324,000
2022-04-04	1.470	1.500	1.470	1.500	1.250	168,000
2022-04-01	1.460	1.460	1.410	1.440	1.200	86,000
2022-03-31	1.390	1.450	1.370	1.420	1.183	1,020,000
2022-03-30	1.450	1.450	1.380	1.390	1.158	1,392,000
2022-03-29	1.530	1.530	1.310	1.390	1.158	1,224,000
2022-03-28	1.460	1.580	1.430	1.580	1.316	1,356,000
2022-03-25	1.360	1.500	1.360	1.420	1.183	422,000
2022-03-24	1.350	1.420	1.350	1.380	1.150	432,000
2022-03-23	1.160	1.350	1.160	1.350	1.125	394,000
2022-03-22	1.170	1.220	1.150	1.150	0.958	112,000
2022-03-21	1.240	1.240	1.120	1.120	0.933	110,000
2022-03-18	1.220	1.230	1.220	1.230	1.025	20,000
2022-03-17	1.250	1.250	1.130	1.220	1.016	100,000
2022-03-16	1.030	1.090	1.000	1.050	0.875	830,000
2022-03-15	1.060	1.060	1.000	1.020	0.850	264,000
2022-03-14	1.030	1.130	1.020	1.060	0.883	412,000
2022-03-11	1.030	1.130	1.020	1.020	0.850	22,000
2022-03-10	1.070	1.140	1.030	1.030	0.858	276,000
2022-03-09	1.070	1.150	1.060	1.060	0.883	104,000
2022-03-08	1.090	1.150	1.060	1.080	0.900	160,000
2022-03-07	1.010	1.220	1.010	1.090	0.908	268,000
2022-03-04	1.290	1.290	1.170	1.210	1.008	434,000
2022-03-03	1.290	1.300	1.250	1.270	1.058	306,000

← NewerPage 19 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.