Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.830	1.830	1.770	1.810	1.586	82,000
2023-05-19	1.770	1.850	1.750	1.810	1.586	824,000
2023-05-18	1.780	1.850	1.780	1.810	1.586	412,000
2023-05-17	1.680	1.850	1.680	1.800	1.577	1,583,768
2023-05-16	1.670	1.670	1.670	1.670	1.463	0
2023-05-15	1.610	1.680	1.610	1.680	1.472	142,000
2023-05-12	1.650	1.680	1.640	1.660	1.454	28,000
2023-05-11	1.670	1.680	1.640	1.650	1.445	174,000
2023-05-10	1.610	1.610	1.610	1.610	1.410	102,000
2023-05-09	1.610	1.610	1.600	1.610	1.410	975,829
2023-05-08	1.660	1.660	1.660	1.660	1.454	0
2023-05-05	1.660	1.660	1.650	1.660	1.454	628,000
2023-05-04	1.620	1.620	1.610	1.620	1.419	84,000
2023-05-03	1.650	1.650	1.610	1.620	1.419	12,000
2023-05-02	1.700	1.700	1.650	1.670	1.463	232,000
2023-04-28	1.600	1.700	1.600	1.670	1.463	134,000
2023-04-27	1.600	1.600	1.590	1.590	1.393	66,000
2023-04-26	1.630	1.650	1.550	1.580	1.384	562,000
2023-04-25	1.610	1.640	1.600	1.640	1.437	70,000
2023-04-24	1.640	1.690	1.610	1.690	1.480	190,000
2023-04-21	1.620	1.700	1.610	1.640	1.437	306,000
2023-04-20	1.680	1.680	1.620	1.630	1.428	402,000
2023-04-19	1.690	1.690	1.680	1.680	1.472	70,000
2023-04-18	1.710	1.710	1.660	1.690	1.480	20,000
2023-04-17	1.700	1.700	1.650	1.700	1.489	382,000
2023-04-14	1.660	1.730	1.580	1.690	1.480	862,000
2023-04-13	1.710	1.710	1.620	1.660	1.454	80,000
2023-04-12	1.710	1.710	1.600	1.640	1.437	278,000
2023-04-11	1.700	1.720	1.680	1.710	1.498	228,000
2023-04-06	1.600	1.700	1.580	1.670	1.463	346,000
2023-04-04	1.620	1.620	1.510	1.590	1.393	548,000
2023-04-03	1.750	1.750	1.620	1.620	1.419	622,000
2023-03-31	1.850	1.860	1.700	1.750	1.533	572,000
2023-03-30	1.950	1.950	1.890	1.900	1.664	340,000
2023-03-29	1.920	1.970	1.900	1.940	1.699	152,000
2023-03-28	1.980	1.980	1.850	1.940	1.699	366,000
2023-03-27	1.950	1.970	1.920	1.920	1.682	782,000
2023-03-24	1.990	1.990	1.910	1.950	1.708	248,000
2023-03-23	1.780	1.910	1.760	1.910	1.673	650,000
2023-03-22	1.800	1.810	1.720	1.770	1.551	464,000
2023-03-21	1.790	1.810	1.740	1.780	1.559	416,000
2023-03-20	1.850	1.850	1.700	1.760	1.542	216,000
2023-03-17	1.800	1.800	1.640	1.750	1.533	1,504,000
2023-03-16	1.780	1.840	1.670	1.740	1.524	708,000
2023-03-15	1.860	1.900	1.710	1.800	1.577	1,132,000
2023-03-14	1.900	1.900	1.650	1.810	1.586	800,000
2023-03-13	1.900	1.900	1.740	1.830	1.603	532,000
2023-03-10	1.900	1.900	1.750	1.800	1.577	380,000
2023-03-09	1.900	1.990	1.850	1.880	1.647	310,000
2023-03-08	1.950	2.000	1.850	1.870	1.638	688,000
2023-03-07	1.960	1.960	1.880	1.900	1.664	322,000
2023-03-06	2.030	2.030	1.930	1.950	1.708	354,000
2023-03-03	1.860	2.050	1.860	2.030	1.778	542,000
2023-03-02	1.860	1.890	1.850	1.850	1.621	100,000
2023-03-01	1.820	1.870	1.780	1.870	1.638	238,000
2023-02-28	1.820	1.880	1.810	1.810	1.586	190,000
2023-02-27	1.920	1.950	1.810	1.900	1.664	312,000
2023-02-24	1.890	1.930	1.890	1.920	1.682	74,000
2023-02-23	1.830	1.950	1.830	1.940	1.699	112,000
2023-02-22	1.890	1.920	1.850	1.850	1.621	172,000

← NewerPage 15 of 21 · 1,233 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.