Hydoo International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.250	0.250	0.250	0.250	2.275	0
2022-05-30	0.265	0.265	0.250	0.250	2.275	32,000
2022-05-27	0.265	0.265	0.265	0.265	2.412	0
2022-05-26	0.260	0.265	0.255	0.265	2.412	258,000
2022-05-25	0.280	0.280	0.280	0.280	2.548	30,000
2022-05-24	0.280	0.280	0.280	0.280	2.548	10,000
2022-05-23	0.265	0.265	0.265	0.265	2.412	10,000
2022-05-20	0.285	0.285	0.285	0.285	2.594	64,000
2022-05-19	0.285	0.285	0.285	0.285	2.594	0
2022-05-18	0.280	0.285	0.280	0.285	2.594	14,000
2022-05-17	0.255	0.270	0.255	0.270	2.457	110,000
2022-05-16	0.280	0.280	0.280	0.280	2.548	0
2022-05-13	0.265	0.285	0.250	0.280	2.548	684,000
2022-05-12	0.270	0.270	0.270	0.270	2.457	120,000
2022-05-11	0.270	0.270	0.270	0.270	2.457	0
2022-05-10	0.270	0.275	0.265	0.270	2.457	220,000
2022-05-06	0.260	0.280	0.250	0.270	2.457	1,356,000
2022-05-05	0.310	0.315	0.255	0.270	2.457	676,000
2022-05-04	0.290	0.320	0.285	0.310	2.821	426,000
2022-05-03	0.295	0.320	0.295	0.315	2.867	88,000
2022-04-29	0.290	0.320	0.280	0.320	2.912	128,000
2022-04-28	0.310	0.310	0.310	0.310	2.821	2,000
2022-04-27	0.320	0.320	0.320	0.320	2.912	0
2022-04-26	0.325	0.325	0.320	0.320	2.912	50,000
2022-04-25	0.325	0.325	0.325	0.325	2.958	0
2022-04-22	0.320	0.330	0.320	0.330	3.003	36,000
2022-04-21	0.330	0.330	0.330	0.330	3.003	6,000
2022-04-20	0.330	0.345	0.330	0.330	3.003	56,000
2022-04-19	0.320	0.335	0.320	0.320	2.912	110,000
2022-04-14	0.340	0.340	0.340	0.340	3.094	0
2022-04-13	0.320	0.355	0.320	0.340	3.094	198,000
2022-04-12	0.325	0.330	0.325	0.325	2.958	206,000
2022-04-11	0.330	0.340	0.330	0.340	3.094	36,000
2022-04-08	0.335	0.335	0.335	0.335	3.049	40,000
2022-04-07	0.320	0.350	0.320	0.335	3.049	138,000
2022-04-06	0.345	0.355	0.345	0.350	3.185	20,000
2022-04-04	0.345	0.385	0.345	0.365	3.322	44,000
2022-04-01	0.340	0.365	0.340	0.360	3.276	94,000
2022-03-31	0.345	0.350	0.340	0.340	3.094	166,000
2022-03-30	0.345	0.360	0.345	0.350	3.185	66,000
2022-03-29	0.365	0.395	0.350	0.370	3.367	228,000
2022-03-28	0.350	0.390	0.340	0.375	3.413	42,000
2022-03-25	0.360	0.360	0.360	0.360	3.276	0
2022-03-24	0.370	0.370	0.370	0.370	3.367	0
2022-03-23	0.345	0.385	0.345	0.380	3.458	20,000
2022-03-22	0.360	0.370	0.345	0.365	3.322	612,000
2022-03-21	0.370	0.370	0.370	0.370	3.367	0
2022-03-18	0.370	0.370	0.370	0.370	3.367	0
2022-03-17	0.355	0.400	0.355	0.370	3.367	58,000
2022-03-16	0.335	0.385	0.335	0.385	3.504	124,000
2022-03-15	0.330	0.370	0.330	0.360	3.276	272,000
2022-03-14	0.365	0.370	0.365	0.370	3.367	12,000
2022-03-11	0.325	0.380	0.320	0.375	3.413	570,000
2022-03-10	0.370	0.370	0.360	0.360	3.276	22,000
2022-03-09	0.380	0.380	0.375	0.375	3.413	170,000
2022-03-08	0.370	0.380	0.370	0.380	3.458	22,000
2022-03-07	0.365	0.390	0.365	0.380	3.458	80,000
2022-03-04	0.400	0.410	0.400	0.405	3.686	32,000
2022-03-03	0.360	0.400	0.360	0.390	3.549	158,000
2022-03-02	0.390	0.390	0.390	0.390	3.549	0

← NewerPage 19 of 21 · 1,230 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.