Mainland Headwear Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1.680 | 1.730 | 1.680 | 1.710 | 1.256 | 182,700 |
| 2022-01-13 | 1.780 | 1.780 | 1.640 | 1.720 | 1.264 | 533,400 |
| 2022-01-12 | 1.630 | 1.940 | 1.610 | 1.720 | 1.264 | 1,820,910 |
| 2022-01-11 | 1.590 | 1.590 | 1.570 | 1.570 | 1.153 | 105,000 |
| 2022-01-10 | 1.520 | 1.570 | 1.460 | 1.570 | 1.153 | 184,800 |
| 2022-01-07 | 1.540 | 1.540 | 1.500 | 1.540 | 1.131 | 79,800 |
| 2022-01-06 | 1.540 | 1.580 | 1.540 | 1.580 | 1.161 | 39,900 |
| 2022-01-05 | 1.550 | 1.600 | 1.550 | 1.600 | 1.176 | 23,100 |
| 2022-01-04 | 1.550 | 1.600 | 1.540 | 1.600 | 1.176 | 48,300 |
| 2022-01-03 | 1.590 | 1.600 | 1.590 | 1.600 | 1.176 | 46,200 |
| 2021-12-31 | 1.550 | 1.610 | 1.550 | 1.610 | 1.183 | 12,600 |
| 2021-12-30 | 1.560 | 1.580 | 1.560 | 1.580 | 1.161 | 107,100 |
| 2021-12-28 | 1.560 | 1.600 | 1.540 | 1.600 | 1.176 | 49,770 |
| 2021-12-24 | 1.610 | 1.610 | 1.580 | 1.600 | 1.176 | 16,800 |
| 2021-12-23 | 1.600 | 1.650 | 1.570 | 1.600 | 1.176 | 562,800 |
| 2021-12-22 | 1.580 | 1.610 | 1.580 | 1.580 | 1.161 | 115,500 |
| 2021-12-17 | 1.590 | 1.590 | 1.550 | 1.580 | 1.161 | 29,400 |
| 2021-12-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.176 | 23,100 |
| 2021-12-15 | 1.550 | 1.600 | 1.550 | 1.560 | 1.146 | 178,500 |
| 2021-12-14 | 1.500 | 1.550 | 1.500 | 1.550 | 1.139 | 6,300 |
| 2021-12-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.139 | 111,300 |
| 2021-12-10 | 1.560 | 1.560 | 1.500 | 1.550 | 1.139 | 37,800 |
| 2021-12-08 | 1.470 | 1.550 | 1.460 | 1.550 | 1.139 | 113,400 |
| 2021-12-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.139 | 4,200 |
| 2021-12-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.139 | 42,000 |
| 2021-12-02 | 1.510 | 1.540 | 1.500 | 1.520 | 1.117 | 258,300 |
| 2021-12-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.102 | 4,200 |
| 2021-11-30 | 1.420 | 1.500 | 1.410 | 1.500 | 1.102 | 79,800 |
| 2021-11-29 | 1.450 | 1.480 | 1.430 | 1.450 | 1.065 | 73,500 |
| 2021-11-26 | 1.420 | 1.460 | 1.410 | 1.450 | 1.065 | 195,300 |
| 2021-11-24 | 1.500 | 1.520 | 1.500 | 1.500 | 1.102 | 107,100 |
| 2021-11-23 | 1.450 | 1.540 | 1.450 | 1.520 | 1.117 | 318,150 |
| 2021-11-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.043 | 23,100 |
| 2021-11-19 | 1.430 | 1.430 | 1.420 | 1.420 | 1.043 | 105,000 |
| 2021-11-18 | 1.450 | 1.450 | 1.390 | 1.440 | 1.058 | 172,200 |
| 2021-11-11 | 1.450 | 1.480 | 1.450 | 1.470 | 1.080 | 4,200 |
| 2021-11-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.073 | 2,100 |
| 2021-11-08 | 1.440 | 1.460 | 1.380 | 1.460 | 1.073 | 205,800 |
| 2021-11-02 | 1.350 | 1.440 | 1.350 | 1.440 | 1.058 | 41,370 |
| 2021-10-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.051 | 27,300 |
| 2021-10-26 | 1.400 | 1.440 | 1.400 | 1.440 | 1.058 | 60,900 |
| 2021-10-25 | 1.430 | 1.440 | 1.430 | 1.440 | 1.058 | 27,300 |
| 2021-10-22 | 1.420 | 1.420 | 1.390 | 1.420 | 1.043 | 69,090 |
| 2021-10-21 | 1.420 | 1.430 | 1.400 | 1.430 | 1.051 | 144,900 |
| 2021-10-20 | 1.360 | 1.430 | 1.360 | 1.430 | 1.051 | 263,550 |
| 2021-10-19 | 1.330 | 1.370 | 1.310 | 1.360 | 0.999 | 259,350 |
| 2021-10-18 | 1.310 | 1.340 | 1.310 | 1.340 | 0.985 | 21,000 |
← NewerPage 17 of 17 · 1,007 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0300 HKD |
| 2026-05-28 | 0.0600 HKD |
| 2025-09-15 | 0.0300 HKD |
| 2025-05-29 | 0.0500 HKD |
| 2024-09-13 | 0.0300 HKD |
| 2024-05-29 | 0.0600 HKD |
| 2023-09-14 | 0.0300 HKD |
| 2023-05-30 | 0.0600 HKD |
| 2022-09-19 | 0.0300 HKD |
| 2022-05-30 | 0.0420 HKD |
| 2021-09-10 | 0.0300 HKD |
| 2021-05-31 | 0.0300 HKD |
| 2020-09-10 | 0.0200 HKD |
| 2020-05-27 | 0.0300 HKD |
| 2019-09-12 | 0.0200 HKD |
| 2019-05-23 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.