Hi-Level Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.240	0.240	0.240	0.240	2.063	0
2022-03-01	0.240	0.240	0.240	0.240	2.063	0
2022-02-28	0.240	0.240	0.240	0.240	2.063	0
2022-02-25	0.240	0.240	0.240	0.240	2.063	0
2022-02-24	0.240	0.240	0.240	0.240	2.063	140,000
2022-02-23	0.240	0.240	0.240	0.240	2.063	0
2022-02-22	0.240	0.240	0.240	0.240	2.063	100,000
2022-02-21	0.248	0.248	0.248	0.248	2.132	0
2022-02-18	0.249	0.249	0.248	0.248	2.132	140,000
2022-02-17	0.249	0.249	0.249	0.249	2.141	0
2022-02-16	0.249	0.249	0.249	0.249	2.141	0
2022-02-15	0.249	0.249	0.249	0.249	2.141	0
2022-02-14	0.249	0.249	0.249	0.249	2.141	0
2022-02-11	0.250	0.250	0.249	0.249	2.141	10,000
2022-02-10	0.250	0.250	0.250	0.250	2.149	200,000
2022-02-09	0.250	0.250	0.250	0.250	2.149	110,000
2022-02-08	0.247	0.247	0.247	0.247	2.124	320,000
2022-02-07	0.243	0.243	0.243	0.243	2.090	0
2022-02-04	0.247	0.247	0.247	0.247	2.124	0
2022-01-31	0.248	0.248	0.248	0.248	2.132	0
2022-01-28	0.248	0.248	0.248	0.248	2.132	0
2022-01-27	0.248	0.248	0.246	0.248	2.132	240,000
2022-01-26	0.290	0.290	0.245	0.248	2.132	1,721,440
2022-01-25	0.310	0.310	0.295	0.295	2.537	810,000
2022-01-24	0.300	0.330	0.300	0.330	2.838	161,152
2022-01-21	0.330	0.330	0.330	0.330	2.838	150,000
2022-01-20	0.330	0.330	0.325	0.330	2.838	370,000
2022-01-19	0.340	0.340	0.340	0.340	2.923	2,300,000
2022-01-18	0.340	0.340	0.335	0.340	2.923	240,000
2022-01-17	0.355	0.355	0.340	0.340	2.923	150,000
2022-01-14	0.355	0.355	0.355	0.355	3.053	20,000
2022-01-13	0.355	0.355	0.355	0.355	3.053	10,000
2022-01-12	0.350	0.355	0.350	0.355	3.053	80,000
2022-01-11	0.355	0.355	0.355	0.355	3.053	0
2022-01-10	0.355	0.355	0.355	0.355	3.053	0
2022-01-07	0.355	0.355	0.355	0.355	3.053	3,000,000
2022-01-06	0.350	0.355	0.350	0.355	3.053	60,000
2022-01-05	0.350	0.390	0.350	0.350	3.009	730,000
2022-01-04	0.350	0.350	0.350	0.350	3.009	0
2022-01-03	0.355	0.355	0.350	0.350	3.009	260,000
2021-12-31	0.355	0.355	0.355	0.355	3.053	0
2021-12-30	0.355	0.355	0.355	0.355	3.053	110,576
2021-12-29	0.355	0.355	0.355	0.355	3.053	1,000,000
2021-12-28	0.355	0.355	0.355	0.355	3.053	2,448
2021-12-24	0.355	0.355	0.355	0.355	3.053	0
2021-12-23	0.355	0.355	0.350	0.355	3.053	40,000
2021-12-22	0.365	0.365	0.365	0.365	3.139	10,000
2021-12-21	0.365	0.365	0.365	0.365	3.139	0
2021-12-20	0.360	0.360	0.360	0.360	3.096	0
2021-12-17	0.360	0.360	0.360	0.360	3.096	0
2021-12-16	0.360	0.360	0.360	0.360	3.096	0
2021-12-15	0.355	0.355	0.355	0.355	3.053	0
2021-12-14	0.355	0.355	0.350	0.355	3.053	31,440
2021-12-13	0.360	0.360	0.360	0.360	3.096	0
2021-12-10	0.360	0.360	0.360	0.360	3.096	0
2021-12-09	0.360	0.360	0.360	0.360	3.096	0
2021-12-08	0.360	0.365	0.360	0.360	3.096	110,000
2021-12-07	0.360	0.360	0.360	0.360	3.096	0
2021-12-06	0.360	0.360	0.360	0.360	3.096	0
2021-12-03	0.375	0.375	0.345	0.355	3.053	190,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-10	0.0100 HKD
2021-05-21	0.0250 HKD
2020-06-22	0.0100 HKD
2019-09-27	0.0100 HKD
2019-06-20	0.0100 HKD

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