Hydoo International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.390	0.390	0.390	0.390	3.549	6,000
2022-02-28	0.390	0.390	0.390	0.390	3.549	0
2022-02-25	0.390	0.395	0.390	0.390	3.549	6,000
2022-02-24	0.395	0.395	0.350	0.370	3.367	798,000
2022-02-23	0.395	0.400	0.370	0.395	3.595	268,000
2022-02-22	0.360	0.365	0.325	0.365	3.322	1,348,000
2022-02-21	0.365	0.365	0.315	0.330	3.003	1,040,000
2022-02-18	0.390	0.400	0.390	0.400	3.640	30,000
2022-02-17	0.395	0.395	0.385	0.390	3.549	40,000
2022-02-16	0.370	0.370	0.370	0.370	3.367	0
2022-02-15	0.375	0.375	0.375	0.375	3.413	0
2022-02-14	0.375	0.375	0.375	0.375	3.413	0
2022-02-11	0.385	0.400	0.385	0.385	3.504	18,000
2022-02-10	0.380	0.380	0.380	0.380	3.458	0
2022-02-09	0.360	0.395	0.360	0.380	3.458	52,000
2022-02-08	0.390	0.390	0.385	0.385	3.504	4,000
2022-02-07	0.370	0.390	0.370	0.385	3.504	54,000
2022-02-04	0.395	0.395	0.395	0.395	3.595	0
2022-01-31	0.395	0.395	0.395	0.395	3.595	4,000
2022-01-28	0.365	0.385	0.365	0.385	3.504	100,000
2022-01-27	0.390	0.390	0.390	0.390	3.549	0
2022-01-26	0.385	0.400	0.380	0.395	3.595	166,000
2022-01-25	0.395	0.400	0.385	0.400	3.640	124,000
2022-01-24	0.400	0.400	0.400	0.400	3.640	98,000
2022-01-21	0.380	0.400	0.380	0.400	3.640	270,000
2022-01-20	0.405	0.405	0.405	0.405	3.686	0
2022-01-19	0.390	0.405	0.390	0.405	3.686	26,000
2022-01-18	0.400	0.410	0.400	0.410	3.731	128,000
2022-01-17	0.405	0.415	0.405	0.405	3.686	676,000
2022-01-14	0.405	0.425	0.405	0.410	3.731	2,136,000
2022-01-13	0.410	0.425	0.400	0.420	3.822	700,000
2022-01-12	0.410	0.415	0.410	0.415	3.777	32,000
2022-01-11	0.410	0.420	0.410	0.415	3.777	104,000
2022-01-10	0.420	0.425	0.405	0.425	3.868	316,100
2022-01-07	0.430	0.430	0.405	0.410	3.731	454,000
2022-01-06	0.425	0.435	0.425	0.430	3.913	512,000
2022-01-05	0.430	0.430	0.430	0.430	3.913	0
2022-01-04	0.445	0.445	0.405	0.430	3.913	2,220,000
2022-01-03	0.450	0.450	0.450	0.450	4.095	0
2021-12-31	0.450	0.450	0.450	0.450	4.095	0
2021-12-30	0.420	0.450	0.420	0.450	4.095	680,000
2021-12-29	0.405	0.425	0.400	0.420	3.822	290,000
2021-12-28	0.420	0.430	0.410	0.430	3.913	296,000
2021-12-24	0.450	0.450	0.450	0.450	4.095	6,000
2021-12-23	0.440	0.455	0.435	0.440	4.004	116,000
2021-12-22	0.460	0.460	0.460	0.460	4.186	0
2021-12-21	0.450	0.460	0.440	0.460	4.186	34,000
2021-12-20	0.440	0.465	0.435	0.460	4.186	710,000
2021-12-17	0.440	0.465	0.440	0.465	4.232	82,000
2021-12-16	0.440	0.475	0.430	0.465	4.232	1,434,000
2021-12-15	0.475	0.475	0.475	0.475	4.323	0
2021-12-14	0.475	0.475	0.475	0.475	4.323	0
2021-12-13	0.475	0.475	0.475	0.475	4.323	0
2021-12-10	0.480	0.480	0.475	0.475	4.323	4,000
2021-12-09	0.470	0.480	0.470	0.480	4.368	8,000
2021-12-08	0.435	0.485	0.435	0.470	4.277	768,000
2021-12-07	0.475	0.475	0.475	0.475	4.323	0
2021-12-06	0.470	0.480	0.470	0.475	4.323	502,000
2021-12-03	0.440	0.475	0.440	0.475	4.323	504,000
2021-12-02	0.410	0.440	0.410	0.440	4.004	638,000

← NewerPage 20 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.