Hydoo International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.700 | 5.790 | 5.590 | 5.690 | 5.690 | 2,222,400 |
| 2026-01-22 | 5.980 | 6.050 | 5.660 | 5.700 | 5.700 | 2,648,000 |
| 2026-01-21 | 5.820 | 5.960 | 5.720 | 5.950 | 5.950 | 2,643,510 |
| 2026-01-20 | 5.820 | 5.820 | 5.720 | 5.800 | 5.800 | 1,492,200 |
| 2026-01-19 | 5.730 | 5.820 | 5.630 | 5.780 | 5.780 | 2,065,000 |
| 2026-01-16 | 5.490 | 5.780 | 5.490 | 5.730 | 5.730 | 2,836,000 |
| 2026-01-15 | 5.570 | 5.690 | 5.410 | 5.440 | 5.440 | 2,200,000 |
| 2026-01-14 | 5.790 | 5.850 | 5.560 | 5.570 | 5.570 | 1,434,000 |
| 2026-01-13 | 5.810 | 5.990 | 5.540 | 5.680 | 5.680 | 910,706 |
| 2026-01-12 | 5.770 | 6.030 | 5.700 | 5.800 | 5.800 | 2,046,200 |
| 2026-01-09 | 5.550 | 5.820 | 5.520 | 5.770 | 5.770 | 2,716,000 |
| 2026-01-08 | 5.370 | 5.550 | 5.130 | 5.400 | 5.400 | 1,606,000 |
| 2026-01-07 | 5.500 | 5.580 | 5.360 | 5.360 | 5.360 | 1,494,000 |
| 2026-01-06 | 5.420 | 5.540 | 5.340 | 5.420 | 5.420 | 462,000 |
| 2026-01-05 | 5.240 | 5.530 | 5.240 | 5.410 | 5.410 | 1,043,000 |
| 2026-01-02 | 4.870 | 5.450 | 4.730 | 5.170 | 5.170 | 1,738,000 |
| 2025-12-31 | 4.760 | 4.900 | 4.580 | 4.870 | 4.870 | 1,026,000 |
| 2025-12-30 | 4.640 | 4.690 | 4.500 | 4.540 | 4.540 | 496,000 |
| 2025-12-29 | 4.650 | 4.800 | 4.600 | 4.600 | 4.600 | 702,000 |
| 2025-12-24 | 4.630 | 4.750 | 4.620 | 4.650 | 4.650 | 108,008 |
| 2025-12-23 | 4.770 | 4.770 | 4.550 | 4.610 | 4.610 | 443,000 |
| 2025-12-22 | 4.830 | 4.840 | 4.510 | 4.510 | 4.510 | 1,450,000 |
| 2025-12-19 | 4.930 | 4.940 | 4.740 | 4.820 | 4.820 | 518,000 |
| 2025-12-18 | 4.860 | 4.900 | 4.830 | 4.830 | 4.830 | 894,000 |
| 2025-12-17 | 5.000 | 5.000 | 4.760 | 4.810 | 4.810 | 376,000 |
| 2025-12-16 | 4.700 | 4.880 | 4.680 | 4.790 | 4.790 | 608,000 |
| 2025-12-15 | 4.690 | 4.950 | 4.610 | 4.700 | 4.700 | 3,420,000 |
| 2025-12-12 | 5.100 | 5.110 | 4.680 | 4.690 | 4.690 | 3,642,000 |
| 2025-12-11 | 5.150 | 5.290 | 4.370 | 4.880 | 4.880 | 11,740,200 |
| 2025-12-10 | 5.220 | 5.250 | 5.070 | 5.150 | 5.150 | 656,000 |
| 2025-12-09 | 5.350 | 5.350 | 5.000 | 5.220 | 5.220 | 1,186,000 |
| 2025-12-08 | 5.360 | 5.540 | 5.140 | 5.350 | 5.350 | 1,148,000 |
| 2025-12-05 | 5.700 | 5.700 | 5.300 | 5.320 | 5.320 | 978,200 |
| 2025-12-04 | 5.800 | 5.800 | 5.500 | 5.700 | 5.700 | 2,388,500 |
| 2025-12-03 | 5.990 | 5.990 | 5.720 | 5.730 | 5.730 | 1,287,500 |
| 2025-12-02 | 5.910 | 6.010 | 5.830 | 5.870 | 5.870 | 2,084,000 |
| 2025-12-01 | 5.820 | 5.970 | 5.770 | 5.910 | 5.910 | 1,722,086 |
| 2025-11-28 | 5.780 | 5.980 | 5.650 | 5.820 | 5.820 | 1,738,000 |
| 2025-11-27 | 5.860 | 5.900 | 5.720 | 5.780 | 5.780 | 2,426,000 |
| 2025-11-26 | 5.650 | 5.940 | 5.640 | 5.850 | 5.850 | 2,160,000 |
| 2025-11-25 | 5.500 | 5.870 | 5.400 | 5.650 | 5.650 | 2,386,000 |
| 2025-11-24 | 5.180 | 5.650 | 5.180 | 5.470 | 5.470 | 2,403,000 |
| 2025-11-21 | 5.490 | 5.570 | 4.970 | 5.160 | 5.160 | 5,616,000 |
| 2025-11-20 | 5.840 | 5.850 | 5.400 | 5.650 | 5.650 | 3,328,900 |
| 2025-11-19 | 5.960 | 6.040 | 5.680 | 5.730 | 5.730 | 2,896,000 |
| 2025-11-18 | 6.090 | 6.090 | 5.760 | 5.950 | 5.950 | 3,898,700 |
| 2025-11-17 | 6.580 | 6.580 | 5.950 | 6.060 | 6.060 | 4,632,000 |
| 2025-11-14 | 6.490 | 6.600 | 6.320 | 6.480 | 6.480 | 3,212,000 |
| 2025-11-13 | 6.300 | 6.520 | 6.200 | 6.440 | 6.440 | 4,560,000 |
| 2025-11-12 | 6.290 | 6.370 | 6.250 | 6.300 | 6.300 | 2,003,900 |
| 2025-11-11 | 6.230 | 6.360 | 6.150 | 6.270 | 6.270 | 2,584,000 |
| 2025-11-10 | 6.250 | 6.300 | 6.050 | 6.240 | 6.240 | 2,373,400 |
| 2025-11-07 | 6.140 | 6.250 | 5.990 | 6.060 | 6.060 | 4,917,000 |
| 2025-11-06 | 6.180 | 6.180 | 5.770 | 6.090 | 6.090 | 1,798,100 |
| 2025-11-05 | 5.350 | 6.260 | 5.320 | 6.180 | 6.180 | 6,530,600 |
| 2025-11-04 | 5.780 | 5.780 | 5.280 | 5.300 | 5.300 | 3,464,000 |
| 2025-11-03 | 5.980 | 5.980 | 5.600 | 5.610 | 5.610 | 2,427,676 |
| 2025-10-31 | 6.110 | 6.210 | 5.930 | 5.960 | 5.960 | 2,770,200 |
| 2025-10-30 | 6.240 | 6.450 | 6.070 | 6.120 | 6.120 | 2,984,000 |
| 2025-10-28 | 6.130 | 6.230 | 6.050 | 6.150 | 6.150 | 1,575,072 |
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.