Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.980	1.980	1.950	1.960	1.860	56,000
2024-05-10	1.860	1.980	1.850	1.980	1.879	388,000
2024-05-09	2.000	2.000	1.840	1.840	1.746	618,000
2024-05-08	1.980	1.990	1.960	1.960	1.860	42,000
2024-05-07	2.060	2.060	1.960	2.000	1.898	160,000
2024-05-06	2.080	2.080	2.000	2.070	1.964	30,000
2024-05-03	2.090	2.090	2.090	2.090	1.983	0
2024-05-02	2.090	2.090	1.980	2.090	1.983	112,000
2024-04-30	2.110	2.110	1.980	2.090	1.983	118,000
2024-04-29	2.150	2.150	2.090	2.090	1.983	26,000
2024-04-26	2.160	2.160	2.090	2.130	2.021	72,000
2024-04-25	2.050	2.130	2.050	2.130	2.021	46,000
2024-04-24	1.970	2.060	1.950	2.060	1.955	272,000
2024-04-23	1.990	1.990	1.930	1.930	1.832	362,000
2024-04-22	2.000	2.000	1.990	1.990	1.889	10,000
2024-04-19	2.000	2.000	1.950	2.000	1.898	42,000
2024-04-18	2.040	2.040	2.010	2.010	1.907	10,000
2024-04-17	2.040	2.050	2.040	2.050	1.945	10,000
2024-04-16	2.050	2.050	1.980	2.040	1.936	200,000
2024-04-15	2.000	2.030	1.990	2.020	1.917	114,000
2024-04-12	2.050	2.050	2.050	2.050	1.945	90,000
2024-04-11	2.150	2.150	2.050	2.050	1.945	134,000
2024-04-10	2.130	2.140	2.130	2.130	2.021	20,000
2024-04-09	2.100	2.190	2.100	2.130	2.021	270,000
2024-04-08	2.200	2.200	2.020	2.150	2.040	436,000
2024-04-05	2.200	2.210	2.200	2.210	2.097	46,000
2024-04-03	2.170	2.200	2.140	2.200	2.088	82,000
2024-04-02	2.220	2.310	1.800	2.200	2.088	3,486,000
2024-03-28	2.600	2.600	2.540	2.540	2.410	80,000
2024-03-27	2.610	2.610	2.500	2.570	2.439	28,000
2024-03-26	2.700	2.700	2.600	2.610	2.477	42,000
2024-03-25	2.650	2.700	2.640	2.700	2.562	224,000
2024-03-22	2.800	2.800	2.590	2.650	2.515	195,000
2024-03-21	2.730	2.750	2.700	2.740	2.600	56,000
2024-03-20	2.610	2.730	2.610	2.730	2.591	176,000
2024-03-19	2.660	2.700	2.600	2.640	2.505	30,000
2024-03-18	2.630	2.670	2.630	2.660	2.524	128,000
2024-03-15	2.570	2.640	2.570	2.640	2.505	22,000
2024-03-14	2.600	2.630	2.590	2.630	2.496	14,000
2024-03-13	2.620	2.620	2.560	2.610	2.477	52,000
2024-03-12	2.690	2.690	2.630	2.650	2.515	158,000
2024-03-11	2.580	2.700	2.570	2.690	2.553	128,000
2024-03-08	2.540	2.600	2.470	2.600	2.467	52,000
2024-03-07	2.500	2.560	2.440	2.540	2.410	98,000
2024-03-06	2.600	2.600	2.540	2.540	2.410	36,000
2024-03-05	2.610	2.610	2.540	2.540	2.410	20,000
2024-03-04	2.550	2.610	2.500	2.610	2.477	66,000
2024-03-01	2.600	2.610	2.550	2.610	2.477	12,000
2024-02-29	2.510	2.650	2.510	2.650	2.515	10,000
2024-02-28	2.650	2.650	2.530	2.530	2.401	18,000
2024-02-27	2.670	2.670	2.560	2.640	2.505	98,000
2024-02-26	2.620	2.720	2.530	2.670	2.534	46,000
2024-02-23	2.590	2.630	2.590	2.620	2.486	86,000
2024-02-22	2.530	2.580	2.530	2.570	2.439	182,000
2024-02-21	2.470	2.550	2.470	2.550	2.420	102,000
2024-02-20	2.470	2.470	2.470	2.470	2.344	12,000
2024-02-19	2.450	2.470	2.450	2.470	2.344	12,000
2024-02-16	2.440	2.490	2.410	2.490	2.363	58,000
2024-02-15	2.630	2.630	2.490	2.500	2.372	50,000
2024-02-14	2.580	2.580	2.440	2.490	2.363	102,000

← NewerPage 11 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.