Hydoo International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.330	0.380	0.330	0.375	0.341	232,000
2024-08-07	0.270	0.305	0.270	0.305	0.278	64,000
2024-08-06	0.315	0.320	0.255	0.285	0.259	202,000
2024-08-05	0.340	0.340	0.305	0.310	0.282	71,000
2024-08-02	0.350	0.350	0.350	0.350	0.319	2,000
2024-08-01	0.390	0.390	0.350	0.350	0.319	190,000
2024-07-31	0.425	0.425	0.390	0.390	0.355	46,000
2024-07-30	0.440	0.440	0.440	0.440	0.400	0
2024-07-29	0.440	0.440	0.440	0.440	0.400	0
2024-07-26	0.440	0.440	0.440	0.440	0.400	0
2024-07-25	0.450	0.450	0.450	0.450	0.410	10,000
2024-07-24	0.460	0.460	0.460	0.460	0.419	4,000
2024-07-23	0.450	0.460	0.450	0.460	0.419	6,000
2024-07-22	0.440	0.490	0.440	0.450	0.410	22,000
2024-07-19	0.400	0.440	0.400	0.440	0.400	28,000
2024-07-18	0.450	0.450	0.450	0.450	0.410	6,000
2024-07-17	0.430	0.455	0.430	0.450	0.410	80,000
2024-07-16	0.405	0.430	0.405	0.430	0.391	90,400
2024-07-15	0.385	0.410	0.385	0.410	0.373	38,000
2024-07-12	0.400	0.465	0.400	0.440	0.400	448,000
2024-07-11	0.400	0.400	0.380	0.385	0.350	184,000
2024-07-10	0.350	0.400	0.350	0.400	0.364	20,000
2024-07-09	0.410	0.410	0.410	0.410	0.373	4,000
2024-07-08	0.400	0.410	0.400	0.410	0.373	94,000
2024-07-05	0.400	0.410	0.400	0.410	0.373	328,000
2024-07-04	0.450	0.450	0.400	0.410	0.373	418,200
2024-07-03	0.445	0.455	0.445	0.455	0.414	90,000
2024-07-02	0.450	0.450	0.420	0.420	0.382	66,000
2024-06-28	0.420	0.425	0.420	0.425	0.387	72,000
2024-06-27	0.425	0.430	0.425	0.430	0.391	168,000
2024-06-26	0.450	0.470	0.450	0.460	0.419	168,000
2024-06-25	0.445	0.465	0.445	0.450	0.410	102,000
2024-06-24	0.465	0.465	0.445	0.445	0.405	280,000
2024-06-21	0.470	0.475	0.460	0.475	0.432	206,000
2024-06-20	0.495	0.495	0.460	0.490	0.446	560,000
2024-06-19	0.465	0.510	0.465	0.495	0.451	650,000
2024-06-18	0.480	0.495	0.460	0.465	0.423	432,000
2024-06-17	0.480	0.495	0.470	0.480	0.437	91,800
2024-06-14	0.450	0.530	0.450	0.500	0.455	366,000
2024-06-13	0.510	0.510	0.470	0.495	0.451	328,000
2024-06-12	0.530	0.530	0.470	0.500	0.455	633,800
2024-06-11	0.540	0.580	0.500	0.530	0.482	864,000
2024-06-07	0.520	0.600	0.510	0.540	0.491	1,921,800
2024-06-06	0.620	0.640	0.500	0.520	0.473	1,785,000
2024-06-05	0.750	0.850	0.570	0.600	0.546	12,606,600
2024-06-04	0.410	0.730	0.385	0.730	0.664	13,796,000
2024-06-03	0.415	0.435	0.395	0.400	0.364	284,000
2024-05-31	0.395	0.445	0.395	0.420	0.382	678,000
2024-05-30	0.425	0.425	0.395	0.415	0.378	296,000
2024-05-29	0.415	0.465	0.410	0.430	0.391	214,000
2024-05-28	0.495	0.500	0.415	0.450	0.410	770,000
2024-05-27	0.470	0.530	0.410	0.470	0.428	868,400
2024-05-24	0.590	0.600	0.465	0.470	0.428	1,962,400
2024-05-23	0.680	0.680	0.600	0.600	0.546	1,370,200
2024-05-22	0.740	0.760	0.660	0.680	0.619	1,613,000
2024-05-21	0.770	0.780	0.650	0.700	0.637	3,414,000
2024-05-20	0.860	1.000	0.730	0.750	0.683	9,816,000
2024-05-17	0.580	1.310	0.530	0.750	0.683	38,578,000
2024-05-16	0.415	1.500	0.415	0.510	0.464	12,671,800
2024-05-14	0.126	0.500	0.116	0.365	0.332	2,986,600

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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