Homeland Interactive Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.570	1.570	1.470	1.470	1.225	444,000
2021-12-01	1.480	1.570	1.480	1.570	1.308	798,000
2021-11-30	1.540	1.570	1.480	1.480	1.233	4,898,000
2021-11-29	1.520	1.560	1.520	1.540	1.283	1,094,000
2021-11-26	1.520	1.570	1.510	1.520	1.266	744,000
2021-11-25	1.510	1.600	1.510	1.600	1.333	652,000
2021-11-24	1.640	1.650	1.510	1.510	1.258	624,000
2021-11-23	1.540	1.670	1.520	1.640	1.366	624,000
2021-11-22	1.550	1.600	1.520	1.580	1.316	582,000
2021-11-19	1.520	1.560	1.500	1.550	1.291	334,000
2021-11-18	1.570	1.590	1.510	1.510	1.258	816,000
2021-11-17	1.610	1.650	1.560	1.570	1.308	468,000
2021-11-16	1.540	1.790	1.520	1.610	1.341	826,000
2021-11-15	1.570	1.570	1.520	1.520	1.266	260,000
2021-11-12	1.590	1.600	1.510	1.580	1.316	1,330,000
2021-11-11	1.600	1.600	1.540	1.590	1.325	310,000
2021-11-10	1.620	1.630	1.540	1.600	1.333	160,000
2021-11-09	1.700	1.700	1.600	1.620	1.349	386,000
2021-11-08	1.650	1.700	1.590	1.700	1.416	316,000
2021-11-05	1.600	1.670	1.550	1.650	1.374	510,000
2021-11-04	1.640	1.710	1.540	1.600	1.333	544,000
2021-11-03	1.560	1.640	1.470	1.640	1.366	574,000
2021-11-02	1.600	1.660	1.520	1.560	1.300	898,000
2021-11-01	1.570	1.610	1.510	1.600	1.333	588,000
2021-10-29	1.520	1.590	1.520	1.570	1.308	542,000
2021-10-28	1.590	1.730	1.520	1.520	1.266	608,000
2021-10-27	1.600	1.700	1.550	1.590	1.325	420,000
2021-10-26	1.670	1.720	1.560	1.600	1.333	1,600,000
2021-10-25	1.800	1.800	1.650	1.670	1.391	990,000
2021-10-22	1.570	1.790	1.570	1.790	1.491	3,016,000
2021-10-21	1.950	1.980	1.540	1.540	1.283	4,816,320
2021-10-20	1.990	2.050	1.900	1.940	1.616	186,000
2021-10-19	1.950	1.990	1.920	1.970	1.641	200,000
2021-10-18	1.970	1.980	1.890	1.940	1.616	108,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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