Homeland Interactive Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.330	1.380	1.330	1.380	1.380	156,000
2024-11-05	1.370	1.370	1.360	1.370	1.370	10,000
2024-11-04	1.400	1.440	1.350	1.440	1.440	216,000
2024-11-01	1.450	1.450	1.400	1.400	1.400	28,000
2024-10-31	1.450	1.450	1.400	1.450	1.450	76,000
2024-10-30	1.500	1.500	1.500	1.500	1.500	0
2024-10-29	1.480	1.510	1.480	1.510	1.510	20,000
2024-10-28	1.480	1.510	1.480	1.510	1.510	62,000
2024-10-25	1.500	1.510	1.420	1.510	1.510	94,000
2024-10-24	1.510	1.520	1.500	1.520	1.520	32,000
2024-10-23	1.540	1.540	1.510	1.540	1.540	204,000
2024-10-22	1.510	1.550	1.490	1.550	1.550	194,000
2024-10-21	1.510	1.560	1.470	1.560	1.560	214,000
2024-10-18	1.540	1.550	1.460	1.550	1.550	374,000
2024-10-17	1.550	1.560	1.480	1.560	1.560	112,000
2024-10-16	1.520	1.550	1.470	1.550	1.550	190,000
2024-10-15	1.520	1.570	1.480	1.520	1.520	392,000
2024-10-14	1.550	1.590	1.520	1.560	1.560	346,000
2024-10-10	1.510	1.580	1.400	1.560	1.560	809,812
2024-10-09	1.470	1.520	1.400	1.520	1.520	270,000
2024-10-08	1.640	1.640	1.450	1.470	1.470	290,000
2024-10-07	1.400	1.790	1.340	1.700	1.700	1,011,726
2024-10-04	1.320	1.340	1.250	1.340	1.340	204,000
2024-10-03	1.400	1.440	1.220	1.320	1.320	224,000
2024-10-02	1.470	1.470	1.330	1.400	1.400	338,000
2024-09-30	1.450	1.490	1.300	1.470	1.470	308,000
2024-09-27	1.490	1.520	1.420	1.440	1.440	206,000
2024-09-26	1.470	1.490	1.410	1.490	1.490	136,000
2024-09-25	1.440	1.550	1.430	1.470	1.470	104,000
2024-09-24	1.470	1.470	1.470	1.470	1.470	0
2024-09-23	1.380	1.480	1.380	1.470	1.470	104,000
2024-09-20	1.460	1.460	1.370	1.400	1.400	86,000
2024-09-19	1.280	1.560	1.260	1.460	1.460	1,592,000
2024-09-17	1.260	1.270	1.250	1.270	1.270	16,000
2024-09-16	1.250	1.250	1.250	1.250	1.250	0
2024-09-13	1.250	1.250	1.250	1.250	1.250	0
2024-09-12	1.240	1.250	1.230	1.250	1.250	18,000
2024-09-11	1.220	1.220	1.170	1.220	1.220	238,000
2024-09-10	1.240	1.240	1.120	1.140	1.140	280,000
2024-09-09	1.270	1.270	1.230	1.260	1.260	46,000
2024-09-05	1.270	1.270	1.270	1.270	1.270	0
2024-09-04	1.250	1.270	1.230	1.270	1.270	10,000
2024-09-03	1.250	1.270	1.230	1.270	1.270	180,000
2024-09-02	1.220	1.250	1.210	1.250	1.250	252,000
2024-08-30	1.170	1.310	1.150	1.200	1.200	356,000
2024-08-29	1.130	1.150	1.110	1.150	1.150	110,000
2024-08-28	1.080	1.180	1.060	1.180	1.180	194,000
2024-08-27	0.940	1.120	0.940	1.120	1.120	500,000
2024-08-26	0.900	0.940	0.900	0.940	0.940	414,000
2024-08-23	0.930	0.930	0.850	0.920	0.920	472,000
2024-08-22	1.060	1.060	0.880	0.910	0.910	3,738,000
2024-08-21	1.200	1.200	1.120	1.140	1.140	672,000
2024-08-20	1.230	1.230	1.180	1.200	1.200	272,000
2024-08-19	1.230	1.270	1.190	1.270	1.270	226,000
2024-08-16	1.240	1.270	1.210	1.260	1.260	18,000
2024-08-15	1.240	1.250	1.240	1.250	1.250	32,000
2024-08-14	1.250	1.260	1.240	1.240	1.240	1,170,000
2024-08-13	1.280	1.280	1.280	1.280	1.280	0
2024-08-12	1.290	1.290	1.290	1.290	1.290	0
2024-08-09	1.290	1.290	1.290	1.290	1.290	20,000

← NewerPage 9 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.