Hydoo International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.730	2.730	1.930	2.250	2.250	3,542,000
2025-05-06	1.800	2.550	1.800	2.380	2.380	4,253,744
2025-05-02	1.240	1.690	1.190	1.680	1.680	3,702,601
2025-04-30	1.950	1.950	1.090	1.240	1.240	6,914,700
2025-04-29	2.300	2.500	1.850	1.950	1.950	3,604,335
2025-04-28	2.980	3.200	1.990	2.350	2.350	4,680,000
2025-04-25	2.800	3.000	2.640	2.890	2.890	2,478,100
2025-04-24	2.440	2.760	2.390	2.760	2.760	2,877,000
2025-04-23	2.210	2.330	2.110	2.300	2.300	2,109,789
2025-04-22	1.960	2.100	1.870	2.040	2.040	2,433,000
2025-04-17	1.680	2.200	1.670	1.960	1.960	3,443,591
2025-04-16	1.560	1.740	1.550	1.680	1.680	2,376,400
2025-04-15	1.300	1.580	1.300	1.580	1.580	2,555,112
2025-04-14	1.390	1.390	1.300	1.300	1.300	1,898,128
2025-04-11	1.200	1.300	1.130	1.220	1.220	2,804,588
2025-04-10	0.990	1.190	0.990	1.190	1.190	1,193,472
2025-04-09	0.960	1.000	0.960	0.980	0.980	987,800
2025-04-08	0.960	1.000	0.960	1.000	1.000	1,640,985
2025-04-07	0.950	0.980	0.920	0.920	0.920	2,330,000
2025-04-03	0.860	0.930	0.760	0.920	0.920	1,721,056
2025-04-02	0.790	0.860	0.790	0.860	0.860	940,000
2025-04-01	0.810	0.810	0.750	0.790	0.790	93,782
2025-03-31	0.800	0.810	0.770	0.790	0.790	544,000
2025-03-28	0.780	0.790	0.750	0.780	0.780	480,000
2025-03-27	0.730	0.770	0.730	0.750	0.750	1,139,000
2025-03-26	0.740	0.740	0.710	0.730	0.730	541,000
2025-03-25	0.710	0.750	0.700	0.740	0.740	764,000
2025-03-24	0.760	0.760	0.680	0.710	0.710	296,000
2025-03-21	0.760	0.770	0.640	0.680	0.680	833,600
2025-03-20	0.690	0.770	0.660	0.680	0.680	576,000
2025-03-19	0.620	0.730	0.610	0.660	0.660	3,549,200
2025-03-18	0.560	0.630	0.560	0.590	0.590	1,064,800
2025-03-17	0.630	0.720	0.520	0.540	0.540	8,495,000
2025-03-14	0.720	0.780	0.630	0.670	0.670	490,000
2025-03-13	0.700	0.740	0.670	0.700	0.700	514,000
2025-03-12	0.750	0.750	0.630	0.670	0.670	692,000
2025-03-11	0.670	0.710	0.670	0.710	0.710	424,000
2025-03-10	0.770	0.850	0.560	0.740	0.740	1,566,000
2025-03-07	0.950	0.950	0.750	0.750	0.750	1,898,000
2025-03-06	0.840	0.920	0.820	0.910	0.910	2,276,700
2025-03-05	0.740	0.840	0.740	0.840	0.840	4,161,964
2025-03-04	0.690	0.750	0.650	0.740	0.740	1,753,000
2025-03-03	0.610	0.810	0.600	0.690	0.690	4,924,591
2025-02-28	0.390	0.640	0.385	0.630	0.630	4,861,337
2025-02-27	0.370	0.430	0.370	0.420	0.420	1,501,726
2025-02-26	0.350	0.390	0.295	0.385	0.385	2,396,000
2025-02-25	0.310	0.310	0.270	0.310	0.310	1,378,000
2025-02-24	0.325	0.325	0.300	0.310	0.310	200,000
2025-02-21	0.325	0.330	0.325	0.325	0.325	120,000
2025-02-20	0.335	0.335	0.320	0.325	0.325	1,084,800
2025-02-19	0.330	0.360	0.320	0.360	0.360	775,000
2025-02-18	0.320	0.360	0.320	0.360	0.360	172,000
2025-02-17	0.355	0.360	0.330	0.330	0.330	64,300
2025-02-14	0.320	0.370	0.320	0.360	0.360	154,000
2025-02-13	0.365	0.365	0.365	0.365	0.365	11,000
2025-02-12	0.360	0.375	0.350	0.375	0.375	138,000
2025-02-11	0.370	0.370	0.370	0.370	0.370	0
2025-02-10	0.350	0.380	0.350	0.380	0.380	168,000
2025-02-07	0.400	0.400	0.350	0.350	0.350	426,000
2025-02-06	0.400	0.400	0.350	0.380	0.380	702,000

← NewerPage 7 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.