Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.600	1.780	1.550	1.780	1.780	2,986,000
2025-10-27	1.590	1.680	1.510	1.600	1.600	16,750,000
2025-10-24	1.630	1.660	1.570	1.660	1.660	630,000
2025-10-23	1.490	1.640	1.450	1.640	1.640	1,340,608
2025-10-22	1.400	1.510	1.370	1.500	1.500	1,074,000
2025-10-21	1.330	1.430	1.320	1.430	1.430	1,834,000
2025-10-20	1.240	1.330	1.240	1.330	1.330	1,186,000
2025-10-17	1.270	1.350	1.220	1.240	1.240	1,136,000
2025-10-16	1.250	1.300	1.220	1.260	1.260	514,000
2025-10-15	1.250	1.280	1.200	1.250	1.250	388,000
2025-10-14	1.080	1.250	1.080	1.250	1.250	1,026,000
2025-10-13	1.030	1.100	1.010	1.080	1.080	780,000
2025-10-10	1.060	1.080	1.030	1.070	1.070	146,000
2025-10-09	0.980	1.080	0.980	1.060	1.060	254,000
2025-10-08	1.000	1.000	0.980	0.980	0.980	166,000
2025-10-06	0.980	0.980	0.980	0.980	0.980	0
2025-10-03	1.010	1.010	0.960	0.980	0.980	24,000
2025-10-02	1.000	1.000	1.000	1.000	1.000	24,000
2025-09-30	0.970	1.000	0.970	1.000	1.000	6,000
2025-09-29	1.000	1.000	1.000	1.000	1.000	0
2025-09-26	0.960	0.980	0.960	0.980	0.980	6,000
2025-09-25	0.960	0.980	0.960	0.970	0.970	146,000
2025-09-24	0.960	0.980	0.960	0.980	0.980	94,000
2025-09-23	1.010	1.020	0.970	1.010	1.010	54,000
2025-09-22	1.010	1.010	1.010	1.010	1.010	58,000
2025-09-19	1.030	1.050	1.020	1.050	1.050	126,000
2025-09-18	1.000	1.050	1.000	1.020	1.020	90,000
2025-09-17	0.990	1.070	0.980	1.050	1.050	796,000
2025-09-16	0.950	0.980	0.940	0.980	0.980	246,000
2025-09-15	0.990	0.990	0.940	0.950	0.950	62,000
2025-09-12	0.940	0.970	0.940	0.970	0.970	112,000
2025-09-11	0.950	0.960	0.940	0.960	0.960	102,000
2025-09-10	0.980	0.990	0.960	0.990	0.990	74,000
2025-09-09	1.000	1.000	0.950	0.980	0.980	62,000
2025-09-08	0.930	0.980	0.930	0.980	0.980	206,000
2025-09-05	0.940	0.940	0.940	0.940	0.940	0
2025-09-04	0.920	0.940	0.920	0.940	0.940	360,000
2025-09-03	0.900	0.930	0.900	0.930	0.930	20,000
2025-09-02	0.900	0.930	0.900	0.920	0.920	46,000
2025-09-01	0.950	0.950	0.920	0.940	0.940	36,000
2025-08-29	0.960	1.000	0.950	0.970	0.970	62,000
2025-08-28	0.950	0.980	0.900	0.980	0.980	74,000
2025-08-27	0.970	0.970	0.970	0.970	0.970	0
2025-08-26	0.960	1.050	0.950	0.970	0.970	238,000
2025-08-25	0.910	0.950	0.900	0.940	0.940	28,000
2025-08-22	0.920	0.960	0.880	0.960	0.960	52,000
2025-08-21	0.920	0.920	0.920	0.920	0.920	0
2025-08-20	0.910	0.920	0.850	0.920	0.920	858,000
2025-08-19	0.990	0.990	0.910	0.970	0.970	12,000
2025-08-18	1.000	1.000	0.950	0.990	0.990	564,000
2025-08-15	1.020	1.040	1.010	1.010	1.010	170,000
2025-08-14	1.080	1.080	1.020	1.040	1.040	198,000
2025-08-13	1.110	1.120	1.090	1.090	1.090	176,842
2025-08-12	1.130	1.130	1.110	1.130	1.130	66,000
2025-08-11	1.110	1.140	1.110	1.130	1.130	130,000
2025-08-08	1.150	1.180	1.120	1.180	1.180	284,000
2025-08-07	1.110	1.150	1.110	1.150	1.150	6,000
2025-08-06	1.150	1.150	1.120	1.150	1.150	40,000
2025-08-05	1.110	1.150	1.100	1.150	1.150	102,000
2025-08-04	1.160	1.160	1.160	1.160	1.160	0

← NewerPage 5 of 21 · 1,229 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.