Hydoo International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.260 | 6.260 | 6.030 | 6.130 | 6.130 | 928,000 |
| 2025-10-24 | 6.220 | 6.290 | 6.020 | 6.130 | 6.130 | 1,358,600 |
| 2025-10-23 | 6.040 | 6.350 | 5.900 | 6.210 | 6.210 | 2,451,600 |
| 2025-10-22 | 6.350 | 6.430 | 6.050 | 6.100 | 6.100 | 3,104,000 |
| 2025-10-21 | 6.250 | 6.500 | 6.170 | 6.320 | 6.320 | 2,695,000 |
| 2025-10-20 | 5.870 | 6.350 | 5.620 | 6.230 | 6.230 | 7,099,006 |
| 2025-10-17 | 5.570 | 5.730 | 5.480 | 5.580 | 5.580 | 1,260,000 |
| 2025-10-16 | 6.000 | 6.000 | 5.350 | 5.500 | 5.500 | 1,592,000 |
| 2025-10-15 | 5.200 | 5.750 | 5.200 | 5.500 | 5.500 | 1,812,000 |
| 2025-10-14 | 5.290 | 5.300 | 5.030 | 5.180 | 5.180 | 1,036,000 |
| 2025-10-13 | 5.000 | 5.490 | 5.000 | 5.070 | 5.070 | 2,966,000 |
| 2025-10-10 | 5.990 | 6.010 | 4.580 | 5.530 | 5.530 | 13,463,000 |
| 2025-10-09 | 6.030 | 6.100 | 5.970 | 6.040 | 6.040 | 620,000 |
| 2025-10-08 | 6.030 | 6.200 | 5.940 | 6.060 | 6.060 | 1,570,000 |
| 2025-10-06 | 6.200 | 6.200 | 6.010 | 6.030 | 6.030 | 488,000 |
| 2025-10-03 | 6.070 | 6.250 | 5.970 | 6.200 | 6.200 | 1,222,400 |
| 2025-10-02 | 6.030 | 6.250 | 6.000 | 6.110 | 6.110 | 1,532,200 |
| 2025-09-30 | 6.360 | 6.360 | 6.010 | 6.050 | 6.050 | 2,866,000 |
| 2025-09-29 | 5.400 | 6.230 | 5.400 | 6.120 | 6.120 | 9,372,800 |
| 2025-09-26 | 5.480 | 5.700 | 5.300 | 5.410 | 5.410 | 2,851,316 |
| 2025-09-25 | 5.370 | 5.500 | 5.320 | 5.440 | 5.440 | 1,192,000 |
| 2025-09-24 | 5.190 | 5.260 | 5.170 | 5.260 | 5.260 | 632,000 |
| 2025-09-23 | 5.360 | 5.410 | 5.140 | 5.150 | 5.150 | 3,120,000 |
| 2025-09-22 | 5.400 | 5.560 | 5.330 | 5.450 | 5.450 | 1,235,000 |
| 2025-09-19 | 5.450 | 5.600 | 5.390 | 5.500 | 5.500 | 2,630,200 |
| 2025-09-18 | 5.360 | 5.500 | 5.210 | 5.440 | 5.440 | 2,148,000 |
| 2025-09-17 | 5.250 | 5.380 | 5.200 | 5.350 | 5.350 | 1,544,442 |
| 2025-09-16 | 5.200 | 5.420 | 5.200 | 5.330 | 5.330 | 2,014,300 |
| 2025-09-15 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 2,779,761 |
| 2025-09-12 | 5.440 | 5.530 | 5.250 | 5.470 | 5.470 | 2,120,000 |
| 2025-09-11 | 5.570 | 5.570 | 5.150 | 5.310 | 5.310 | 2,908,000 |
| 2025-09-10 | 5.720 | 5.720 | 5.450 | 5.480 | 5.480 | 2,395,000 |
| 2025-09-09 | 5.450 | 5.880 | 5.450 | 5.690 | 5.690 | 5,301,000 |
| 2025-09-08 | 5.500 | 5.510 | 5.240 | 5.440 | 5.440 | 1,684,400 |
| 2025-09-05 | 5.510 | 5.510 | 5.280 | 5.300 | 5.300 | 2,229,000 |
| 2025-09-04 | 5.550 | 5.750 | 5.430 | 5.510 | 5.510 | 3,110,000 |
| 2025-09-03 | 5.300 | 5.620 | 5.170 | 5.500 | 5.500 | 3,964,200 |
| 2025-09-02 | 5.450 | 5.450 | 5.030 | 5.270 | 5.270 | 868,000 |
| 2025-09-01 | 5.300 | 5.540 | 5.240 | 5.300 | 5.300 | 1,707,000 |
| 2025-08-29 | 5.150 | 5.350 | 4.800 | 5.300 | 5.300 | 2,465,200 |
| 2025-08-28 | 5.490 | 5.500 | 5.030 | 5.030 | 5.030 | 2,829,000 |
| 2025-08-27 | 5.450 | 5.750 | 5.270 | 5.490 | 5.490 | 3,845,400 |
| 2025-08-26 | 5.030 | 5.450 | 4.910 | 5.450 | 5.450 | 4,224,200 |
| 2025-08-25 | 5.140 | 5.140 | 4.860 | 4.960 | 4.960 | 3,005,200 |
| 2025-08-22 | 4.850 | 5.150 | 4.850 | 5.020 | 5.020 | 4,454,075 |
| 2025-08-21 | 4.670 | 4.900 | 4.620 | 4.850 | 4.850 | 2,529,436 |
| 2025-08-20 | 5.000 | 5.060 | 4.640 | 4.760 | 4.760 | 5,504,000 |
| 2025-08-19 | 4.540 | 4.980 | 4.530 | 4.980 | 4.980 | 5,281,400 |
| 2025-08-18 | 4.180 | 4.740 | 4.180 | 4.530 | 4.530 | 5,139,991 |
| 2025-08-15 | 4.140 | 4.280 | 4.020 | 4.170 | 4.170 | 1,478,000 |
| 2025-08-14 | 4.330 | 4.350 | 4.020 | 4.140 | 4.140 | 1,016,000 |
| 2025-08-13 | 4.210 | 4.210 | 4.040 | 4.190 | 4.190 | 1,234,680 |
| 2025-08-12 | 4.010 | 4.200 | 4.010 | 4.200 | 4.200 | 1,235,200 |
| 2025-08-11 | 3.590 | 4.120 | 3.590 | 4.010 | 4.010 | 2,661,080 |
| 2025-08-08 | 3.530 | 3.600 | 3.500 | 3.590 | 3.590 | 986,000 |
| 2025-08-07 | 3.530 | 3.860 | 3.500 | 3.530 | 3.530 | 1,872,000 |
| 2025-08-06 | 3.670 | 3.670 | 3.500 | 3.600 | 3.600 | 1,368,000 |
| 2025-08-05 | 3.680 | 3.680 | 3.490 | 3.670 | 3.670 | 1,332,600 |
| 2025-08-04 | 3.980 | 3.980 | 3.500 | 3.670 | 3.670 | 3,620,000 |
| 2025-08-01 | 4.210 | 4.210 | 3.800 | 3.980 | 3.980 | 2,980,200 |
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.