Hydoo International Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.240	0.245	0.240	0.245	0.245	683,390
2024-11-04	0.230	0.245	0.230	0.240	0.240	555,800
2024-11-01	0.250	0.250	0.231	0.238	0.238	347,160
2024-10-31	0.245	0.260	0.245	0.255	0.255	1,518,068
2024-10-30	0.250	0.250	0.241	0.243	0.243	266,000
2024-10-29	0.260	0.265	0.260	0.260	0.260	408,000
2024-10-28	0.270	0.270	0.270	0.270	0.270	24,600
2024-10-25	0.270	0.270	0.270	0.270	0.270	0
2024-10-24	0.270	0.270	0.270	0.270	0.270	0
2024-10-23	0.285	0.285	0.265	0.270	0.270	20,000
2024-10-22	0.260	0.285	0.260	0.285	0.285	194,000
2024-10-21	0.295	0.295	0.295	0.295	0.295	12,000
2024-10-18	0.285	0.300	0.280	0.300	0.300	226,000
2024-10-17	0.285	0.300	0.285	0.285	0.285	326,600
2024-10-16	0.285	0.285	0.285	0.285	0.285	106,200
2024-10-15	0.280	0.285	0.280	0.285	0.285	67,000
2024-10-14	0.330	0.380	0.265	0.315	0.315	288,000
2024-10-10	0.320	0.330	0.320	0.330	0.330	103,600
2024-10-09	0.390	0.390	0.300	0.340	0.340	434,000
2024-10-08	0.380	0.435	0.380	0.385	0.385	1,158,000
2024-10-07	0.420	0.420	0.355	0.380	0.380	884,000
2024-10-04	0.420	0.420	0.400	0.415	0.415	857,400
2024-10-03	0.520	0.530	0.345	0.435	0.435	2,658,000
2024-10-02	0.440	0.530	0.440	0.520	0.520	4,840,200
2024-09-30	0.430	0.470	0.410	0.415	0.415	954,000
2024-09-27	0.385	0.455	0.385	0.400	0.400	1,822,000
2024-09-26	0.390	0.430	0.385	0.385	0.385	394,000
2024-09-25	0.310	0.460	0.310	0.390	0.390	3,957,200
2024-09-24	0.335	0.395	0.295	0.315	0.287	724,000
2024-09-23	0.330	0.330	0.290	0.295	0.269	47,000
2024-09-20	0.340	0.340	0.340	0.340	0.309	14,000
2024-09-19	0.290	0.390	0.290	0.360	0.328	691,000
2024-09-17	0.280	0.280	0.280	0.280	0.255	520,000
2024-09-16	0.260	0.290	0.260	0.280	0.255	100,000
2024-09-13	0.255	0.255	0.255	0.255	0.232	154,000
2024-09-12	0.240	0.295	0.235	0.290	0.264	596,000
2024-09-11	0.260	0.260	0.260	0.260	0.237	106,000
2024-09-10	0.260	0.260	0.260	0.260	0.237	0
2024-09-09	0.250	0.300	0.250	0.260	0.237	128,600
2024-09-05	0.265	0.295	0.265	0.290	0.264	58,000
2024-09-04	0.260	0.265	0.250	0.265	0.241	26,000
2024-09-03	0.295	0.295	0.245	0.260	0.237	620,460
2024-09-02	0.295	0.295	0.295	0.295	0.269	38,000
2024-08-30	0.295	0.295	0.295	0.295	0.269	38,000
2024-08-29	0.300	0.305	0.295	0.295	0.269	48,000
2024-08-28	0.300	0.300	0.300	0.300	0.273	70,000
2024-08-27	0.325	0.325	0.285	0.285	0.259	18,000
2024-08-26	0.325	0.355	0.320	0.355	0.323	100,000
2024-08-23	0.325	0.325	0.325	0.325	0.296	4,000
2024-08-22	0.320	0.325	0.320	0.325	0.296	41,000
2024-08-21	0.320	0.320	0.320	0.320	0.291	6,000
2024-08-20	0.315	0.340	0.315	0.340	0.309	6,000
2024-08-19	0.385	0.385	0.310	0.330	0.300	82,000
2024-08-16	0.385	0.385	0.385	0.385	0.350	0
2024-08-15	0.310	0.390	0.310	0.390	0.355	4,000
2024-08-14	0.370	0.405	0.360	0.360	0.328	55,400
2024-08-13	0.360	0.360	0.360	0.360	0.328	11,000
2024-08-12	0.395	0.405	0.360	0.360	0.328	24,000
2024-08-09	0.375	0.420	0.375	0.410	0.373	78,000
2024-08-08	0.330	0.380	0.330	0.375	0.341	232,000

← NewerPage 9 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.