Hydoo International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 1.150 | 1.390 | 1.150 | 1.230 | 1.119 | 24,000 |
| 2023-02-17 | 1.460 | 1.460 | 1.170 | 1.260 | 1.147 | 66,000 |
| 2023-02-16 | 1.110 | 1.290 | 1.050 | 1.240 | 1.129 | 34,000 |
| 2023-02-15 | 1.250 | 1.250 | 1.200 | 1.200 | 1.092 | 62,000 |
| 2023-02-14 | 1.320 | 1.320 | 1.250 | 1.250 | 1.138 | 31,000 |
| 2023-02-13 | 1.180 | 1.180 | 1.160 | 1.160 | 1.056 | 10,000 |
| 2023-02-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.074 | 2,000 |
| 2023-02-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.074 | 0 |
| 2023-02-08 | 1.130 | 1.180 | 1.130 | 1.180 | 1.074 | 10,000 |
| 2023-02-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.192 | 0 |
| 2023-02-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.192 | 0 |
| 2023-02-03 | 1.310 | 1.310 | 1.300 | 1.310 | 1.192 | 29,000 |
| 2023-02-02 | 1.090 | 1.090 | 1.090 | 1.090 | 0.992 | 0 |
| 2023-02-01 | 1.110 | 1.110 | 1.090 | 1.090 | 0.992 | 19,900 |
| 2023-01-31 | 1.050 | 1.080 | 1.050 | 1.080 | 0.983 | 3,000 |
| 2023-01-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.074 | 0 |
| 2023-01-27 | 1.210 | 1.250 | 1.200 | 1.200 | 1.092 | 16,000 |
| 2023-01-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.247 | 0 |
| 2023-01-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.256 | 8,000 |
| 2023-01-19 | 1.350 | 1.380 | 1.350 | 1.380 | 1.256 | 12,000 |
| 2023-01-18 | 1.150 | 1.350 | 1.150 | 1.300 | 1.183 | 30,000 |
| 2023-01-17 | 1.070 | 1.070 | 1.070 | 1.070 | 0.974 | 0 |
| 2023-01-16 | 1.070 | 1.070 | 1.070 | 1.070 | 0.974 | 0 |
| 2023-01-13 | 1.070 | 1.070 | 1.070 | 1.070 | 0.974 | 0 |
| 2023-01-12 | 1.040 | 1.040 | 1.040 | 1.040 | 0.947 | 0 |
| 2023-01-11 | 1.040 | 1.040 | 1.040 | 1.040 | 0.947 | 3,000 |
| 2023-01-10 | 1.080 | 1.080 | 1.080 | 1.080 | 0.983 | 0 |
| 2023-01-09 | 1.080 | 1.080 | 1.080 | 1.080 | 0.983 | 24,000 |
| 2023-01-06 | 1.060 | 1.060 | 1.060 | 1.060 | 0.965 | 0 |
| 2023-01-05 | 1.020 | 1.020 | 1.020 | 1.020 | 0.928 | 5,600 |
| 2023-01-04 | 1.020 | 1.050 | 1.000 | 1.000 | 0.910 | 65,000 |
| 2023-01-03 | 0.860 | 0.920 | 0.850 | 0.920 | 0.837 | 6,000 |
| 2022-12-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 0 |
| 2022-12-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 0 |
| 2022-12-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 0 |
| 2022-12-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 0 |
| 2022-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 12,000 |
| 2022-12-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.865 | 0 |
| 2022-12-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.865 | 2,000 |
| 2022-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 0 |
| 2022-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.910 | 0 |
| 2022-12-15 | 1.010 | 1.010 | 1.010 | 1.010 | 0.919 | 0 |
| 2022-12-14 | 1.030 | 1.030 | 1.000 | 1.010 | 0.919 | 18,000 |
| 2022-12-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.019 | 0 |
| 2022-12-12 | 1.090 | 1.300 | 1.090 | 1.110 | 1.010 | 15,000 |
| 2022-12-09 | 1.110 | 1.280 | 1.020 | 1.280 | 1.165 | 54,000 |
| 2022-12-08 | 1.230 | 1.320 | 1.180 | 1.310 | 1.192 | 65,000 |
| 2022-12-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.292 | 0 |
| 2022-12-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.311 | 0 |
| 2022-12-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.320 | 0 |
| 2022-12-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.329 | 0 |
| 2022-12-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.338 | 0 |
| 2022-11-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.338 | 0 |
| 2022-11-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.338 | 0 |
| 2022-11-28 | 1.480 | 1.480 | 1.470 | 1.470 | 1.338 | 22,000 |
| 2022-11-25 | 1.300 | 1.480 | 1.200 | 1.480 | 1.347 | 47,000 |
| 2022-11-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.365 | 0 |
| 2022-11-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.502 | 1,800 |
| 2022-11-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.547 | 0 |
| 2022-11-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.547 | 3,000 |
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.