Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.280	1.290	1.260	1.290	1.290	24,000
2024-08-07	1.330	1.330	1.260	1.280	1.280	20,000
2024-08-06	1.260	1.290	1.250	1.270	1.270	210,000
2024-08-05	1.380	1.380	1.270	1.270	1.270	994,000
2024-08-02	1.410	1.430	1.390	1.430	1.430	8,000
2024-08-01	1.390	1.410	1.390	1.410	1.410	124,000
2024-07-31	1.420	1.420	1.360	1.390	1.390	36,000
2024-07-30	1.350	1.420	1.350	1.420	1.420	50,000
2024-07-29	1.400	1.400	1.350	1.380	1.380	10,000
2024-07-26	1.400	1.410	1.370	1.400	1.400	80,000
2024-07-25	1.390	1.390	1.370	1.390	1.390	64,000
2024-07-24	1.370	1.390	1.370	1.390	1.390	8,000
2024-07-23	1.360	1.390	1.340	1.360	1.360	109,898
2024-07-22	1.360	1.370	1.310	1.350	1.350	76,000
2024-07-19	1.320	1.360	1.320	1.360	1.360	58,000
2024-07-18	1.360	1.400	1.320	1.320	1.320	368,000
2024-07-17	1.360	1.360	1.310	1.360	1.360	96,000
2024-07-16	1.350	1.360	1.310	1.360	1.360	34,000
2024-07-15	1.340	1.360	1.310	1.360	1.360	16,000
2024-07-12	1.340	1.340	1.300	1.300	1.300	610,000
2024-07-11	1.300	1.340	1.300	1.340	1.340	570,000
2024-07-10	1.310	1.310	1.280	1.310	1.310	36,000
2024-07-09	1.310	1.310	1.310	1.310	1.310	340,000
2024-07-08	1.300	1.320	1.300	1.320	1.320	24,000
2024-07-05	1.350	1.350	1.300	1.350	1.350	474,000
2024-07-04	1.360	1.370	1.340	1.350	1.350	214,000
2024-07-03	1.380	1.400	1.330	1.340	1.340	770,000
2024-07-02	1.620	1.620	1.350	1.380	1.380	760,000
2024-06-28	1.630	1.630	1.550	1.620	1.620	92,000
2024-06-27	1.660	1.660	1.600	1.630	1.630	88,000
2024-06-26	1.660	1.720	1.650	1.680	1.680	60,000
2024-06-25	1.720	1.720	1.660	1.660	1.660	48,000
2024-06-24	1.720	1.720	1.680	1.720	1.720	134,000
2024-06-21	1.750	1.750	1.720	1.730	1.730	8,000
2024-06-20	1.720	1.780	1.720	1.750	1.750	136,100
2024-06-19	1.710	1.730	1.680	1.720	1.720	114,000
2024-06-18	1.720	1.720	1.710	1.710	1.710	72,000
2024-06-17	1.790	1.790	1.660	1.710	1.710	280,000
2024-06-14	1.930	1.930	1.780	1.800	1.800	86,000
2024-06-13	1.790	1.880	1.790	1.880	1.880	708,000
2024-06-12	1.910	1.950	1.750	1.790	1.790	622,000
2024-06-11	2.010	2.010	1.950	1.960	1.860	156,000
2024-06-07	2.010	2.040	2.010	2.030	1.926	64,000
2024-06-06	2.090	2.100	2.050	2.050	1.945	64,000
2024-06-05	2.070	2.090	2.030	2.090	1.983	156,000
2024-06-04	2.080	2.100	2.060	2.100	1.993	166,000
2024-06-03	2.050	2.110	2.050	2.110	2.002	28,000
2024-05-31	2.060	2.060	2.060	2.060	1.955	0
2024-05-30	2.150	2.150	2.060	2.060	1.955	22,000
2024-05-29	2.080	2.140	2.060	2.140	2.031	305,000
2024-05-28	2.070	2.140	2.070	2.140	2.031	128,000
2024-05-27	2.170	2.170	2.060	2.130	2.021	98,000
2024-05-24	2.150	2.150	2.120	2.150	2.040	24,000
2024-05-23	2.160	2.160	2.140	2.160	2.050	462,000
2024-05-22	2.150	2.150	2.080	2.150	2.040	340,000
2024-05-21	2.110	2.140	2.080	2.140	2.031	124,000
2024-05-20	2.090	2.110	2.090	2.110	2.002	10,000
2024-05-17	2.060	2.100	2.060	2.100	1.993	24,000
2024-05-16	2.110	2.120	2.060	2.060	1.955	68,000
2024-05-14	2.010	2.070	2.000	2.040	1.936	128,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.1000 HKD
2023-06-01	0.1400 HKD
2022-10-11	0.0800 HKD
2021-07-07	0.1892 HKD
2021-06-02	0.1593 HKD
2020-06-05	0.0728 HKD
2019-09-19	0.0485 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.