Hydoo International Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.530 | 4.630 | 3.990 | 4.210 | 4.210 | 4,428,000 |
| 2025-07-30 | 4.600 | 4.800 | 4.000 | 4.490 | 4.490 | 8,628,500 |
| 2025-07-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-23 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-07-11 | 3.450 | 3.640 | 3.450 | 3.550 | 3.550 | 1,453,152 |
| 2025-07-10 | 3.550 | 3.640 | 3.370 | 3.380 | 3.380 | 1,020,800 |
| 2025-07-09 | 3.560 | 3.580 | 3.400 | 3.510 | 3.510 | 1,118,000 |
| 2025-07-08 | 3.670 | 3.700 | 3.490 | 3.580 | 3.580 | 1,477,800 |
| 2025-07-07 | 3.770 | 3.800 | 3.480 | 3.670 | 3.670 | 2,185,000 |
| 2025-07-04 | 3.820 | 3.850 | 3.600 | 3.700 | 3.700 | 2,002,000 |
| 2025-07-03 | 3.590 | 3.840 | 3.590 | 3.790 | 3.790 | 1,797,800 |
| 2025-07-02 | 3.840 | 3.840 | 3.510 | 3.590 | 3.590 | 2,834,000 |
| 2025-06-30 | 3.870 | 3.900 | 3.720 | 3.870 | 3.870 | 1,907,749 |
| 2025-06-27 | 3.930 | 4.000 | 3.800 | 3.850 | 3.850 | 1,779,000 |
| 2025-06-26 | 3.700 | 3.940 | 3.630 | 3.850 | 3.850 | 1,552,848 |
| 2025-06-25 | 3.850 | 3.940 | 3.640 | 3.750 | 3.750 | 1,944,045 |
| 2025-06-24 | 3.850 | 3.900 | 3.780 | 3.870 | 3.870 | 1,418,800 |
| 2025-06-23 | 3.800 | 3.970 | 3.600 | 3.830 | 3.830 | 2,392,000 |
| 2025-06-20 | 3.660 | 3.850 | 3.650 | 3.780 | 3.780 | 896,000 |
| 2025-06-19 | 3.840 | 3.880 | 3.620 | 3.780 | 3.780 | 1,458,000 |
| 2025-06-18 | 3.960 | 3.960 | 3.640 | 3.790 | 3.790 | 1,733,000 |
| 2025-06-17 | 3.960 | 4.020 | 3.660 | 3.770 | 3.770 | 5,158,573 |
| 2025-06-16 | 3.840 | 4.020 | 3.780 | 3.920 | 3.920 | 2,141,000 |
| 2025-06-13 | 4.020 | 4.090 | 3.560 | 3.840 | 3.840 | 5,683,000 |
| 2025-06-12 | 3.730 | 4.150 | 3.630 | 4.060 | 4.060 | 5,342,800 |
| 2025-06-11 | 3.760 | 3.910 | 3.400 | 3.730 | 3.730 | 3,702,164 |
| 2025-06-10 | 3.400 | 3.570 | 3.340 | 3.490 | 3.490 | 3,121,600 |
| 2025-06-09 | 3.560 | 3.870 | 3.250 | 3.470 | 3.470 | 5,023,000 |
| 2025-06-06 | 3.140 | 3.750 | 3.140 | 3.550 | 3.550 | 12,060,600 |
| 2025-06-05 | 3.170 | 3.260 | 2.990 | 3.080 | 3.080 | 2,274,600 |
| 2025-06-04 | 3.000 | 3.170 | 2.900 | 3.140 | 3.140 | 2,015,400 |
| 2025-06-03 | 3.210 | 3.220 | 2.580 | 3.110 | 3.110 | 5,598,504 |
| 2025-06-02 | 3.020 | 3.210 | 2.940 | 3.130 | 3.130 | 2,165,600 |
| 2025-05-30 | 2.750 | 3.120 | 2.750 | 3.110 | 3.110 | 6,071,986 |
| 2025-05-29 | 2.510 | 2.750 | 2.420 | 2.750 | 2.750 | 6,024,049 |
| 2025-05-28 | 2.500 | 2.680 | 2.380 | 2.430 | 2.430 | 5,580,800 |
| 2025-05-27 | 2.150 | 2.400 | 2.050 | 2.400 | 2.400 | 1,852,000 |
| 2025-05-26 | 2.230 | 2.280 | 2.010 | 2.060 | 2.060 | 2,681,000 |
| 2025-05-23 | 2.150 | 2.240 | 2.140 | 2.170 | 2.170 | 1,262,200 |
| 2025-05-22 | 2.390 | 2.420 | 2.200 | 2.240 | 2.240 | 1,571,000 |
| 2025-05-21 | 2.350 | 2.630 | 2.320 | 2.350 | 2.350 | 3,006,279 |
| 2025-05-20 | 2.300 | 2.580 | 2.200 | 2.340 | 2.340 | 2,900,950 |
| 2025-05-19 | 1.830 | 2.410 | 1.810 | 2.300 | 2.300 | 1,826,600 |
| 2025-05-16 | 1.820 | 1.900 | 1.780 | 1.820 | 1.820 | 1,050,024 |
| 2025-05-15 | 1.880 | 1.890 | 1.750 | 1.770 | 1.770 | 280,000 |
| 2025-05-14 | 1.890 | 1.890 | 1.710 | 1.810 | 1.810 | 1,179,200 |
| 2025-05-13 | 1.890 | 1.960 | 1.660 | 1.790 | 1.790 | 876,400 |
| 2025-05-12 | 2.000 | 2.030 | 1.650 | 1.790 | 1.790 | 2,449,613 |
| 2025-05-09 | 2.160 | 2.290 | 1.850 | 1.920 | 1.920 | 2,258,600 |
| 2025-05-08 | 2.250 | 2.500 | 2.050 | 2.100 | 2.100 | 2,737,900 |
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.