Hydoo International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.100 | 9.100 | 8.380 | 8.720 | 8.720 | 5,640,000 |
| 2026-04-24 | 9.130 | 9.400 | 8.700 | 8.930 | 8.930 | 5,301,600 |
| 2026-04-23 | 9.130 | 9.920 | 9.000 | 9.130 | 9.130 | 9,560,700 |
| 2026-04-22 | 8.890 | 9.250 | 8.680 | 9.080 | 9.080 | 4,417,800 |
| 2026-04-21 | 8.770 | 9.070 | 8.380 | 8.870 | 8.870 | 4,205,200 |
| 2026-04-20 | 8.350 | 9.240 | 8.250 | 8.770 | 8.770 | 12,195,400 |
| 2026-04-17 | 7.600 | 8.600 | 7.110 | 8.250 | 8.250 | 12,222,600 |
| 2026-04-16 | 6.990 | 7.680 | 6.830 | 7.600 | 7.600 | 13,218,200 |
| 2026-04-15 | 7.680 | 7.730 | 6.700 | 6.800 | 6.800 | 9,909,748 |
| 2026-04-14 | 6.650 | 7.690 | 6.580 | 7.680 | 7.680 | 16,718,590 |
| 2026-04-13 | 6.250 | 6.880 | 6.160 | 6.580 | 6.580 | 8,528,400 |
| 2026-04-10 | 6.080 | 6.430 | 5.950 | 6.160 | 6.160 | 4,504,000 |
| 2026-04-09 | 5.900 | 6.060 | 5.830 | 5.980 | 5.980 | 4,442,000 |
| 2026-04-08 | 6.320 | 6.440 | 5.900 | 5.900 | 5.900 | 6,272,000 |
| 2026-04-02 | 6.100 | 6.160 | 6.000 | 6.100 | 6.100 | 5,864,000 |
| 2026-04-01 | 6.340 | 6.400 | 6.000 | 6.100 | 6.100 | 5,940,000 |
| 2026-03-31 | 5.870 | 6.470 | 5.700 | 6.100 | 6.100 | 8,244,000 |
| 2026-03-30 | 5.580 | 5.800 | 5.150 | 5.700 | 5.700 | 6,336,000 |
| 2026-03-27 | 5.550 | 5.600 | 5.370 | 5.580 | 5.580 | 4,188,000 |
| 2026-03-26 | 5.660 | 5.750 | 5.430 | 5.530 | 5.530 | 5,796,441 |
| 2026-03-25 | 5.770 | 5.890 | 5.540 | 5.610 | 5.610 | 5,720,000 |
| 2026-03-24 | 5.570 | 5.840 | 5.510 | 5.760 | 5.760 | 4,718,220 |
| 2026-03-23 | 6.020 | 6.020 | 5.570 | 5.570 | 5.570 | 6,144,000 |
| 2026-03-20 | 6.690 | 6.690 | 5.880 | 6.020 | 6.020 | 6,722,000 |
| 2026-03-19 | 6.380 | 6.490 | 6.180 | 6.180 | 6.180 | 6,554,000 |
| 2026-03-18 | 6.470 | 6.830 | 6.370 | 6.540 | 6.540 | 5,860,500 |
| 2026-03-17 | 6.940 | 7.160 | 6.460 | 6.460 | 6.460 | 7,401,979 |
| 2026-03-16 | 6.760 | 6.950 | 6.530 | 6.940 | 6.940 | 2,502,000 |
| 2026-03-13 | 7.040 | 7.300 | 6.700 | 6.710 | 6.710 | 6,926,500 |
| 2026-03-12 | 7.290 | 7.360 | 6.950 | 7.040 | 7.040 | 7,712,600 |
| 2026-03-11 | 6.810 | 7.290 | 6.760 | 7.150 | 7.150 | 10,242,600 |
| 2026-03-10 | 6.360 | 6.850 | 6.200 | 6.770 | 6.770 | 14,363,880 |
| 2026-03-09 | 5.960 | 6.250 | 5.850 | 6.160 | 6.160 | 6,730,000 |
| 2026-03-06 | 6.180 | 6.180 | 5.800 | 5.960 | 5.960 | 6,834,000 |
| 2026-03-05 | 5.980 | 6.250 | 5.810 | 6.130 | 6.130 | 7,368,000 |
| 2026-03-04 | 5.700 | 5.880 | 5.350 | 5.830 | 5.830 | 5,410,000 |
| 2026-03-03 | 5.890 | 6.100 | 5.650 | 5.710 | 5.710 | 3,222,000 |
| 2026-03-02 | 6.010 | 6.010 | 5.670 | 5.900 | 5.900 | 4,022,000 |
| 2026-02-27 | 6.130 | 6.400 | 6.010 | 6.010 | 6.010 | 8,051,554 |
| 2026-02-26 | 5.780 | 6.000 | 5.740 | 6.000 | 6.000 | 3,641,000 |
| 2026-02-25 | 6.200 | 6.200 | 5.630 | 5.740 | 5.740 | 4,331,600 |
| 2026-02-24 | 6.020 | 6.140 | 5.740 | 6.100 | 6.100 | 3,794,000 |
| 2026-02-23 | 6.240 | 6.280 | 5.960 | 6.020 | 6.020 | 4,926,900 |
| 2026-02-20 | 6.300 | 6.490 | 6.030 | 6.080 | 6.080 | 3,508,000 |
| 2026-02-16 | 6.270 | 6.640 | 6.160 | 6.300 | 6.300 | 2,294,000 |
| 2026-02-13 | 6.280 | 6.380 | 6.120 | 6.260 | 6.260 | 2,862,000 |
| 2026-02-12 | 6.240 | 6.440 | 6.220 | 6.270 | 6.270 | 2,292,262 |
| 2026-02-11 | 6.240 | 6.270 | 6.070 | 6.230 | 6.230 | 2,459,200 |
| 2026-02-10 | 6.380 | 6.530 | 6.130 | 6.240 | 6.240 | 3,162,000 |
| 2026-02-09 | 6.420 | 6.560 | 6.340 | 6.480 | 6.480 | 856,000 |
| 2026-02-06 | 6.420 | 6.460 | 6.210 | 6.380 | 6.380 | 1,429,000 |
| 2026-02-05 | 6.680 | 6.680 | 6.270 | 6.420 | 6.420 | 2,678,000 |
| 2026-02-04 | 6.540 | 6.870 | 6.460 | 6.660 | 6.660 | 3,811,400 |
| 2026-02-03 | 6.460 | 6.660 | 6.140 | 6.550 | 6.550 | 2,774,000 |
| 2026-02-02 | 7.360 | 7.360 | 6.340 | 6.460 | 6.460 | 5,114,800 |
| 2026-01-30 | 6.400 | 7.000 | 6.400 | 6.830 | 6.830 | 5,926,000 |
| 2026-01-29 | 5.810 | 6.440 | 5.810 | 6.370 | 6.370 | 7,080,600 |
| 2026-01-28 | 5.500 | 5.980 | 5.500 | 5.750 | 5.750 | 4,895,000 |
| 2026-01-27 | 5.540 | 5.650 | 5.430 | 5.500 | 5.500 | 2,084,000 |
| 2026-01-26 | 5.700 | 5.730 | 5.360 | 5.490 | 5.490 | 2,271,650 |
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.