Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.080	2.090	2.070	2.090	1.983	40,000
2023-11-13	2.150	2.150	2.070	2.120	2.012	30,000
2023-11-10	2.100	2.140	2.050	2.140	2.031	88,000
2023-11-09	2.090	2.110	2.070	2.110	2.002	64,000
2023-11-08	2.150	2.210	2.070	2.090	1.983	212,000
2023-11-07	2.230	2.270	2.190	2.230	2.116	530,000
2023-11-06	2.250	2.280	2.210	2.280	2.164	130,000
2023-11-03	2.170	2.250	2.160	2.240	2.126	772,000
2023-11-02	2.220	2.230	2.180	2.220	2.107	300,000
2023-11-01	2.200	2.230	2.200	2.230	2.116	100,000
2023-10-31	2.250	2.250	2.200	2.230	2.116	50,000
2023-10-30	2.150	2.240	2.140	2.240	2.126	1,216,000
2023-10-27	2.150	2.160	2.130	2.160	2.050	368,000
2023-10-26	2.190	2.190	2.130	2.190	2.078	108,000
2023-10-25	2.150	2.200	2.140	2.180	2.069	470,000
2023-10-24	2.040	2.140	2.020	2.140	2.031	888,000
2023-10-20	2.070	2.090	2.040	2.090	1.983	306,000
2023-10-19	2.090	2.100	2.050	2.070	1.964	168,000
2023-10-18	2.070	2.100	2.070	2.100	1.993	718,000
2023-10-17	2.030	2.070	2.020	2.070	1.964	216,000
2023-10-16	2.050	2.070	2.020	2.070	1.964	416,000
2023-10-13	2.000	2.070	2.000	2.060	1.955	1,294,000
2023-10-12	2.020	2.060	2.020	2.050	1.945	102,000
2023-10-11	2.010	2.070	2.010	2.050	1.945	330,000
2023-10-10	2.010	2.080	2.010	2.080	1.974	715,996
2023-10-09	2.060	2.070	2.020	2.050	1.945	632,000
2023-10-06	2.000	2.080	1.980	2.060	1.955	996,000
2023-10-05	1.920	2.030	1.920	2.020	1.917	816,000
2023-10-04	1.840	1.990	1.840	1.940	1.841	1,318,000
2023-10-03	1.950	1.980	1.840	1.920	1.822	620,000
2023-09-29	2.040	2.040	1.940	1.980	1.879	348,000
2023-09-28	2.080	2.080	2.010	2.050	1.945	1,060,000
2023-09-27	2.040	2.080	2.010	2.080	1.974	1,256,000
2023-09-26	2.060	2.090	2.050	2.050	1.945	376,000
2023-09-25	2.000	2.060	2.000	2.050	1.945	862,000
2023-09-22	2.020	2.030	1.970	2.000	1.898	528,000
2023-09-21	1.990	2.020	1.940	2.020	1.917	1,058,000
2023-09-20	1.950	2.000	1.910	1.990	1.889	1,026,000
2023-09-19	1.880	1.950	1.860	1.940	1.841	1,160,000
2023-09-18	1.810	1.880	1.810	1.880	1.784	1,362,000
2023-09-15	1.820	1.860	1.800	1.810	1.718	476,000
2023-09-14	1.800	1.850	1.800	1.800	1.708	1,406,000
2023-09-13	1.760	1.790	1.750	1.770	1.680	26,000
2023-09-12	1.800	1.800	1.750	1.760	1.670	938,000
2023-09-11	1.730	1.790	1.730	1.790	1.699	578,000
2023-09-07	1.770	1.790	1.730	1.790	1.699	414,000
2023-09-06	1.760	1.780	1.760	1.780	1.689	48,000
2023-09-05	1.760	1.800	1.730	1.800	1.708	664,000
2023-09-04	1.700	1.770	1.700	1.770	1.680	52,000
2023-08-31	1.710	1.770	1.710	1.760	1.670	344,000
2023-08-30	1.660	1.730	1.640	1.730	1.642	244,000
2023-08-29	1.650	1.670	1.590	1.670	1.585	438,000
2023-08-28	1.620	1.640	1.550	1.640	1.556	130,000
2023-08-25	1.600	1.600	1.600	1.600	1.518	10,000
2023-08-24	1.610	1.620	1.600	1.610	1.528	200,000
2023-08-23	1.640	1.640	1.640	1.640	1.556	2,000
2023-08-22	1.690	1.690	1.590	1.610	1.528	440,000
2023-08-21	1.560	1.700	1.560	1.690	1.604	428,000
2023-08-18	1.630	1.660	1.600	1.660	1.575	8,000
2023-08-17	1.560	1.640	1.560	1.640	1.556	162,000

← NewerPage 13 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.