Helens Intl Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	19.440	19.880	19.220	19.260	11.905	1,804,000
2022-03-01	18.720	19.400	18.620	19.300	11.930	2,128,000
2022-02-28	17.480	19.200	17.180	18.720	11.571	3,701,500
2022-02-25	16.860	17.320	16.800	17.180	10.619	1,921,500
2022-02-24	17.180	17.220	16.240	16.260	10.051	2,709,200
2022-02-23	17.980	17.980	17.000	17.200	10.632	2,467,000
2022-02-22	18.060	18.240	17.540	17.620	10.891	2,666,500
2022-02-21	18.620	19.300	18.120	18.360	11.349	2,911,500
2022-02-18	19.700	19.700	18.700	18.760	11.596	1,400,000
2022-02-17	19.820	20.500	19.600	19.700	12.177	839,500
2022-02-16	19.800	20.350	19.420	20.150	12.455	853,500
2022-02-15	21.000	21.000	19.020	19.380	11.979	2,044,500
2022-02-14	19.880	21.550	19.620	20.550	12.703	5,974,500
2022-02-11	18.660	19.960	18.640	19.780	12.227	2,973,500
2022-02-10	19.300	19.820	18.520	18.660	11.534	1,247,500
2022-02-09	19.100	19.960	19.100	19.280	11.918	2,139,500
2022-02-08	17.200	19.160	17.020	19.020	11.757	2,026,700
2022-02-07	18.040	18.140	17.000	17.120	10.582	2,036,355
2022-02-04	18.260	18.600	17.340	17.920	11.077	2,063,500
2022-01-31	18.000	18.640	17.840	18.240	11.275	229,000
2022-01-28	18.520	18.640	17.620	18.000	11.126	243,500
2022-01-27	19.280	19.420	18.200	18.500	11.435	220,000
2022-01-26	19.660	21.300	19.220	19.700	12.177	1,023,000
2022-01-25	20.000	20.150	18.640	19.660	12.152	2,371,000
2022-01-24	20.100	21.900	19.300	20.000	12.363	4,786,000
2022-01-21	19.800	20.600	19.200	19.820	12.251	4,081,200
2022-01-20	20.000	20.100	18.420	19.220	11.880	2,559,500
2022-01-19	19.440	20.000	19.300	19.780	12.227	1,621,000
2022-01-18	18.740	19.800	18.600	19.440	12.016	1,680,500
2022-01-17	18.100	18.980	17.940	18.740	11.584	1,427,000
2022-01-14	17.420	18.320	17.420	18.120	11.200	943,500
2022-01-13	17.560	18.160	17.340	17.640	10.904	1,469,000
2022-01-12	17.460	18.140	16.820	17.540	10.842	1,891,000
2022-01-11	18.100	18.520	17.420	17.500	10.817	1,458,500
2022-01-10	18.840	19.480	18.260	18.420	11.386	1,731,500
2022-01-07	18.540	19.440	18.220	18.840	11.646	1,705,128
2022-01-06	18.000	19.560	17.800	18.600	11.497	1,499,200
2022-01-05	19.380	19.720	17.700	18.460	11.411	2,717,582
2022-01-04	19.080	20.000	18.700	19.380	11.979	2,360,000
2022-01-03	19.000	19.360	18.860	19.140	11.831	297,500
2021-12-31	19.040	19.600	18.620	18.880	11.670	509,000
2021-12-30	19.240	19.880	18.800	18.980	11.732	413,500
2021-12-29	20.200	20.200	19.200	19.300	11.930	622,500
2021-12-28	21.900	21.900	20.200	20.200	12.486	1,935,500
2021-12-24	22.000	22.150	21.500	22.000	13.599	1,254,500
2021-12-23	21.900	22.550	21.750	22.000	13.599	2,203,000
2021-12-22	20.700	22.400	19.960	21.900	13.537	4,891,700
2021-12-21	19.120	20.300	18.520	20.200	12.486	2,696,500
2021-12-20	20.400	20.400	19.020	19.120	11.819	1,099,000
2021-12-17	20.900	20.950	19.900	20.400	12.610	1,956,000
2021-12-16	19.100	21.450	18.920	21.050	13.012	3,799,500
2021-12-15	20.100	20.550	18.840	19.340	11.955	4,817,500
2021-12-14	20.900	21.500	19.980	20.750	12.826	2,315,500
2021-12-13	20.850	22.200	19.940	21.200	13.104	4,964,500
2021-12-10	19.300	21.900	19.280	20.850	12.888	11,561,400
2021-12-09	18.280	19.320	17.400	19.240	11.893	6,799,725
2021-12-08	16.360	18.240	16.360	18.140	11.213	5,676,100
2021-12-07	15.400	16.500	15.400	16.300	10.075	1,920,000
2021-12-06	16.340	16.560	15.320	15.320	9.470	3,771,500
2021-12-03	16.240	17.160	16.200	16.580	10.249	639,500

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0474 HKD
2026-05-18	0.0634 HKD
2025-09-16	0.1152 HKD
2025-05-16	0.1242 HKD
2024-09-11	0.1721 HKD
2024-05-17	0.3466 HKD
2023-09-19	0.1267 HKD

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