Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.580	1.600	1.560	1.600	1.518	204,000
2023-08-15	1.580	1.620	1.580	1.580	1.499	136,000
2023-08-14	1.590	1.650	1.550	1.560	1.480	1,336,000
2023-08-11	1.640	1.640	1.570	1.590	1.509	1,044,000
2023-08-10	1.680	1.680	1.570	1.640	1.556	272,000
2023-08-09	1.670	1.680	1.620	1.630	1.547	172,000
2023-08-08	1.690	1.700	1.620	1.700	1.613	210,000
2023-08-07	1.700	1.700	1.640	1.700	1.613	172,000
2023-08-04	1.740	1.750	1.700	1.750	1.661	132,000
2023-08-03	1.810	1.810	1.730	1.780	1.689	20,000
2023-08-02	1.800	1.800	1.800	1.800	1.708	0
2023-08-01	1.790	1.830	1.760	1.800	1.708	72,000
2023-07-31	1.860	1.860	1.780	1.790	1.699	178,000
2023-07-28	1.810	1.890	1.810	1.840	1.746	618,000
2023-07-27	1.860	1.890	1.810	1.830	1.737	668,000
2023-07-26	1.810	1.880	1.800	1.850	1.756	798,000
2023-07-25	1.800	1.880	1.760	1.810	1.718	1,822,000
2023-07-24	1.730	1.790	1.730	1.780	1.689	114,000
2023-07-21	1.800	1.820	1.780	1.790	1.699	204,000
2023-07-20	1.800	1.830	1.770	1.800	1.708	138,000
2023-07-19	1.750	1.840	1.740	1.800	1.708	850,401
2023-07-18	1.750	1.790	1.710	1.790	1.699	404,000
2023-07-14	1.710	1.720	1.690	1.720	1.632	36,000
2023-07-13	1.730	1.730	1.700	1.720	1.632	54,000
2023-07-12	1.730	1.730	1.730	1.730	1.642	0
2023-07-11	1.710	1.750	1.670	1.750	1.661	238,000
2023-07-10	1.660	1.720	1.660	1.710	1.623	152,000
2023-07-07	1.760	1.760	1.650	1.650	1.566	228,000
2023-07-06	1.740	1.750	1.710	1.740	1.651	42,000
2023-07-05	1.730	1.740	1.720	1.740	1.651	102,000
2023-07-04	1.680	1.740	1.680	1.740	1.651	20,000
2023-07-03	1.720	1.720	1.700	1.720	1.632	120,000
2023-06-30	1.750	1.780	1.720	1.780	1.689	90,000
2023-06-29	1.750	1.790	1.750	1.790	1.699	6,000
2023-06-28	1.730	1.750	1.700	1.750	1.661	98,000
2023-06-27	1.710	1.720	1.710	1.720	1.632	8,000
2023-06-26	1.720	1.720	1.680	1.710	1.623	76,000
2023-06-23	1.680	1.730	1.630	1.710	1.623	30,000
2023-06-21	1.730	1.730	1.700	1.710	1.623	30,000
2023-06-20	1.710	1.840	1.670	1.810	1.718	54,000
2023-06-19	1.700	1.700	1.650	1.700	1.613	184,000
2023-06-16	1.660	1.700	1.660	1.700	1.613	22,000
2023-06-15	1.720	1.730	1.670	1.670	1.585	120,000
2023-06-14	1.740	1.750	1.690	1.720	1.632	74,000
2023-06-13	1.660	1.730	1.620	1.680	1.594	452,000
2023-06-12	1.600	1.660	1.580	1.620	1.537	98,000
2023-06-09	1.600	1.620	1.530	1.600	1.518	122,000
2023-06-08	1.730	1.730	1.600	1.610	1.528	304,000
2023-06-07	1.770	1.770	1.700	1.710	1.623	192,000
2023-06-06	1.750	1.760	1.730	1.760	1.670	160,000
2023-06-05	1.760	1.760	1.710	1.750	1.661	28,000
2023-06-02	1.770	1.770	1.710	1.760	1.670	134,000
2023-06-01	1.770	1.850	1.680	1.750	1.661	1,430,000
2023-05-31	1.870	1.870	1.760	1.820	1.594	264,000
2023-05-30	1.790	1.860	1.760	1.810	1.586	430,000
2023-05-29	1.780	1.800	1.770	1.790	1.568	132,000
2023-05-25	1.780	1.830	1.760	1.790	1.568	86,000
2023-05-24	1.780	1.830	1.780	1.830	1.603	8,000
2023-05-23	1.760	1.850	1.760	1.850	1.621	224,000
2023-05-22	1.830	1.830	1.770	1.810	1.586	82,000

← NewerPage 14 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.