Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.540	2.540	2.540	2.540	2.410	4,000
2024-02-08	2.450	2.530	2.450	2.530	2.401	8,000
2024-02-07	2.660	2.660	2.440	2.530	2.401	262,000
2024-02-06	2.480	2.620	2.410	2.500	2.372	134,000
2024-02-05	2.590	2.590	2.380	2.410	2.287	158,000
2024-02-02	2.800	2.800	2.190	2.480	2.354	460,000
2024-02-01	2.700	2.700	2.540	2.600	2.467	110,000
2024-01-31	2.790	2.790	2.550	2.700	2.562	232,000
2024-01-30	2.820	2.860	2.620	2.700	2.562	264,000
2024-01-29	2.690	2.830	2.690	2.760	2.619	401,458
2024-01-26	2.660	2.700	2.570	2.680	2.543	1,592,000
2024-01-25	2.690	2.690	2.600	2.660	2.524	116,000
2024-01-24	2.700	2.700	2.610	2.680	2.543	566,000
2024-01-23	2.550	2.710	2.550	2.680	2.543	852,000
2024-01-22	2.410	2.540	2.400	2.530	2.401	1,354,982
2024-01-19	2.340	2.400	2.310	2.380	2.259	632,000
2024-01-18	2.280	2.360	2.260	2.340	2.221	694,000
2024-01-17	2.240	2.290	2.230	2.290	2.173	94,000
2024-01-16	2.220	2.300	2.220	2.300	2.183	158,000
2024-01-15	2.330	2.360	2.290	2.310	2.192	72,000
2024-01-12	2.280	2.330	2.220	2.320	2.202	146,000
2024-01-11	2.260	2.320	2.260	2.310	2.192	250,000
2024-01-10	2.200	2.270	2.160	2.270	2.154	438,982
2024-01-09	2.120	2.190	2.120	2.170	2.059	22,316
2024-01-08	2.200	2.200	2.100	2.180	2.069	840,000
2024-01-05	2.160	2.190	2.160	2.180	2.069	28,000
2024-01-04	2.190	2.250	2.130	2.250	2.135	686,000
2024-01-03	2.280	2.290	2.260	2.260	2.145	14,000
2024-01-02	2.220	2.300	2.210	2.260	2.145	284,000
2023-12-29	2.340	2.340	2.160	2.220	2.107	216,000
2023-12-28	2.330	2.340	2.240	2.340	2.221	1,008,000
2023-12-27	2.150	2.350	2.120	2.280	2.164	1,521,500
2023-12-22	2.220	2.350	1.970	2.000	1.898	2,414,000
2023-12-21	2.160	2.200	2.110	2.190	2.078	522,000
2023-12-20	2.120	2.180	2.100	2.160	2.050	1,076,000
2023-12-19	2.100	2.210	2.080	2.180	2.069	1,228,000
2023-12-18	2.170	2.170	2.120	2.140	2.031	166,000
2023-12-15	2.160	2.170	2.140	2.170	2.059	68,000
2023-12-14	2.150	2.150	2.100	2.150	2.040	24,000
2023-12-13	2.150	2.150	2.060	2.150	2.040	132,000
2023-12-12	2.150	2.160	2.080	2.160	2.050	294,000
2023-12-11	2.150	2.170	2.110	2.150	2.040	146,000
2023-12-08	2.130	2.150	2.130	2.140	2.031	184,000
2023-12-07	2.100	2.120	2.090	2.110	2.002	220,000
2023-12-06	2.130	2.130	2.100	2.100	1.993	64,000
2023-12-05	2.070	2.100	2.040	2.100	1.993	130,000
2023-12-04	2.060	2.060	2.050	2.060	1.955	36,000
2023-12-01	2.070	2.150	2.070	2.100	1.993	186,000
2023-11-30	2.050	2.070	2.050	2.070	1.964	88,000
2023-11-29	2.020	2.050	2.020	2.040	1.936	18,000
2023-11-28	2.030	2.060	2.030	2.060	1.955	86,000
2023-11-27	2.010	2.050	2.010	2.040	1.936	14,000
2023-11-24	2.020	2.050	2.020	2.050	1.945	36,000
2023-11-23	2.060	2.060	2.020	2.040	1.936	40,000
2023-11-22	2.050	2.080	2.020	2.060	1.955	290,000
2023-11-21	2.080	2.080	2.040	2.060	1.955	140,000
2023-11-20	2.090	2.130	2.050	2.080	1.974	282,000
2023-11-17	2.010	2.150	2.000	2.150	2.040	936,000
2023-11-16	2.060	2.060	2.000	2.030	1.926	400,000
2023-11-15	2.080	2.080	2.060	2.060	1.955	154,000

← NewerPage 12 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.