Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.890	1.940	1.880	1.940	1.699	150,000
2023-02-20	1.860	1.930	1.830	1.890	1.656	198,000
2023-02-17	1.840	1.870	1.800	1.850	1.621	518,000
2023-02-16	1.800	1.920	1.780	1.840	1.612	422,000
2023-02-15	1.830	1.850	1.800	1.800	1.577	470,000
2023-02-14	1.950	1.950	1.850	1.880	1.647	556,000
2023-02-13	1.990	1.990	1.920	1.960	1.717	200,000
2023-02-10	2.120	2.120	1.960	2.000	1.752	646,004
2023-02-09	2.230	2.280	2.070	2.120	1.857	1,621,996
2023-02-08	2.320	2.400	2.040	2.220	1.945	3,686,000
2023-02-07	1.860	2.150	1.860	2.120	1.857	3,532,000
2023-02-06	1.840	1.850	1.780	1.820	1.594	583,844
2023-02-03	1.790	1.870	1.750	1.840	1.612	978,000
2023-02-02	1.690	1.860	1.660	1.720	1.507	2,108,000
2023-02-01	1.590	1.680	1.560	1.650	1.445	1,668,000
2023-01-31	1.520	1.580	1.510	1.580	1.384	134,000
2023-01-30	1.560	1.570	1.510	1.510	1.323	78,000
2023-01-27	1.580	1.580	1.500	1.560	1.367	430,000
2023-01-26	1.500	1.530	1.480	1.530	1.340	66,000
2023-01-20	1.520	1.520	1.520	1.520	1.332	0
2023-01-19	1.480	1.530	1.480	1.530	1.340	22,000
2023-01-18	1.550	1.550	1.550	1.550	1.358	0
2023-01-17	1.570	1.570	1.510	1.550	1.358	32,000
2023-01-16	1.560	1.580	1.560	1.570	1.375	272,000
2023-01-13	1.530	1.540	1.510	1.540	1.349	290,000
2023-01-12	1.540	1.550	1.480	1.510	1.323	230,000
2023-01-11	1.570	1.570	1.520	1.520	1.332	26,000
2023-01-10	1.510	1.560	1.510	1.520	1.332	118,000
2023-01-09	1.450	1.520	1.450	1.510	1.323	155,024
2023-01-06	1.500	1.520	1.450	1.520	1.332	133,494
2023-01-05	1.470	1.480	1.470	1.470	1.288	54,000
2023-01-04	1.410	1.490	1.400	1.490	1.305	356,000
2023-01-03	1.380	1.380	1.350	1.380	1.209	38,000
2022-12-30	1.390	1.420	1.380	1.420	1.244	14,000
2022-12-29	1.400	1.400	1.400	1.400	1.226	6,000
2022-12-28	1.400	1.450	1.390	1.400	1.226	112,000
2022-12-23	1.400	1.410	1.390	1.390	1.218	64,000
2022-12-22	1.430	1.440	1.430	1.430	1.253	150,000
2022-12-21	1.440	1.440	1.430	1.430	1.253	14,000
2022-12-20	1.440	1.440	1.440	1.440	1.261	28,000
2022-12-19	1.440	1.470	1.430	1.440	1.261	178,000
2022-12-16	1.480	1.480	1.430	1.450	1.270	4,000
2022-12-15	1.480	1.480	1.480	1.480	1.297	0
2022-12-14	1.480	1.480	1.480	1.480	1.297	114,000
2022-12-13	1.450	1.460	1.450	1.460	1.279	4,000
2022-12-12	1.470	1.470	1.470	1.470	1.288	14,000
2022-12-09	1.460	1.510	1.460	1.480	1.297	174,000
2022-12-08	1.490	1.490	1.460	1.470	1.288	64,000
2022-12-07	1.450	1.530	1.450	1.530	1.340	324,000
2022-12-06	1.450	1.490	1.440	1.440	1.261	224,000
2022-12-05	1.470	1.470	1.460	1.470	1.288	22,000
2022-12-02	1.440	1.520	1.440	1.450	1.270	86,000
2022-12-01	1.520	1.520	1.480	1.480	1.297	18,000
2022-11-30	1.430	1.480	1.410	1.480	1.297	222,000
2022-11-29	1.430	1.440	1.430	1.440	1.261	42,000
2022-11-28	1.440	1.460	1.430	1.440	1.261	20,005
2022-11-25	1.480	1.480	1.430	1.470	1.288	53,995
2022-11-24	1.490	1.490	1.490	1.490	1.305	2,006
2022-11-23	1.450	1.490	1.440	1.490	1.305	53,995
2022-11-22	1.480	1.500	1.480	1.480	1.297	10,000

← NewerPage 16 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.