Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.290	1.320	1.290	1.290	1.075	156,000
2022-03-01	1.300	1.340	1.300	1.330	1.108	868,000
2022-02-28	1.360	1.400	1.320	1.330	1.108	850,000
2022-02-25	1.370	1.400	1.340	1.380	1.150	44,000
2022-02-24	1.350	1.370	1.350	1.370	1.141	894,000
2022-02-23	1.390	1.400	1.330	1.360	1.133	234,000
2022-02-22	1.370	1.410	1.360	1.390	1.158	580,000
2022-02-21	1.410	1.450	1.400	1.400	1.166	98,000
2022-02-18	1.410	1.470	1.410	1.420	1.183	640,000
2022-02-17	1.430	1.430	1.380	1.410	1.175	516,000
2022-02-16	1.390	1.430	1.380	1.390	1.158	800,000
2022-02-15	1.360	1.420	1.360	1.380	1.150	432,000
2022-02-14	1.400	1.400	1.330	1.380	1.150	1,810,000
2022-02-11	1.420	1.430	1.380	1.430	1.191	372,000
2022-02-10	1.430	1.460	1.380	1.400	1.166	2,154,000
2022-02-09	1.430	1.500	1.380	1.420	1.183	1,634,000
2022-02-08	1.630	1.680	1.380	1.420	1.183	3,974,000
2022-02-07	1.630	1.690	1.620	1.640	1.366	692,000
2022-02-04	1.630	1.750	1.600	1.670	1.391	456,000
2022-01-31	1.610	1.630	1.590	1.620	1.349	104,000
2022-01-28	1.590	1.700	1.570	1.700	1.416	582,000
2022-01-27	1.630	1.640	1.550	1.590	1.325	456,000
2022-01-26	1.740	1.750	1.600	1.680	1.399	936,000
2022-01-25	1.770	1.770	1.570	1.690	1.408	458,000
2022-01-24	1.770	1.780	1.700	1.740	1.449	726,000
2022-01-21	1.730	1.730	1.690	1.710	1.424	150,000
2022-01-20	1.800	1.800	1.710	1.780	1.483	480,000
2022-01-19	1.820	1.830	1.760	1.760	1.466	316,000
2022-01-18	1.830	1.910	1.780	1.790	1.491	2,260,000
2022-01-17	1.850	1.900	1.820	1.830	1.524	1,668,000
2022-01-14	1.840	1.910	1.780	1.840	1.533	1,158,000
2022-01-13	1.840	1.850	1.800	1.800	1.499	506,000
2022-01-12	1.830	1.870	1.790	1.810	1.508	1,456,000
2022-01-11	1.830	1.880	1.790	1.870	1.558	1,272,000
2022-01-10	1.790	1.870	1.790	1.820	1.516	798,000
2022-01-07	1.810	1.850	1.760	1.760	1.466	728,000
2022-01-06	1.800	1.870	1.780	1.850	1.541	812,000
2022-01-05	1.810	1.860	1.780	1.820	1.516	1,136,000
2022-01-04	1.810	1.880	1.780	1.850	1.541	1,188,000
2022-01-03	1.850	1.850	1.790	1.790	1.491	1,094,000
2021-12-31	1.860	1.940	1.830	1.880	1.566	934,000
2021-12-30	1.810	1.890	1.800	1.880	1.566	1,264,000
2021-12-29	1.870	1.960	1.750	1.760	1.466	2,000,000
2021-12-28	1.830	1.890	1.790	1.820	1.516	1,956,000
2021-12-24	1.800	1.880	1.750	1.750	1.458	1,160,000
2021-12-23	1.780	1.900	1.720	1.780	1.483	338,000
2021-12-22	1.730	1.790	1.610	1.730	1.441	2,106,000
2021-12-21	1.610	1.680	1.600	1.680	1.399	296,000
2021-12-20	1.590	1.630	1.540	1.630	1.358	390,000
2021-12-17	1.600	1.680	1.570	1.570	1.308	811,805
2021-12-16	1.540	1.610	1.540	1.590	1.325	689,325
2021-12-15	1.620	1.660	1.550	1.610	1.341	1,222,000
2021-12-14	1.710	1.720	1.610	1.610	1.341	968,000
2021-12-13	1.820	1.820	1.700	1.710	1.424	684,000
2021-12-10	1.900	1.900	1.660	1.770	1.474	756,000
2021-12-09	1.700	1.900	1.700	1.860	1.549	2,420,000
2021-12-08	1.590	1.880	1.580	1.700	1.416	2,304,000
2021-12-07	1.480	1.580	1.470	1.530	1.275	624,000
2021-12-06	1.520	1.520	1.450	1.480	1.233	770,000
2021-12-03	1.480	1.550	1.400	1.550	1.291	1,088,000

← NewerPage 20 of 21 · 1,229 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.