HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 820.94 | 820.94 | 800.00 | 800.00 | 800.00 | 1,300 |
| 2024-08-15 | 820.94 | 820.94 | 820.94 | 820.94 | 820.94 | 0 |
| 2024-08-14 | 820.94 | 820.94 | 820.94 | 820.94 | 820.94 | 0 |
| 2024-08-09 | 820.94 | 820.94 | 820.94 | 820.94 | 820.94 | 0 |
| 2024-08-08 | 815.13 | 820.94 | 815.13 | 820.94 | 820.94 | 12,400 |
| 2024-08-07 | 815.13 | 815.13 | 815.13 | 815.13 | 815.13 | 0 |
| 2024-08-06 | 810.97 | 815.13 | 810.97 | 815.13 | 815.13 | 130,800 |
| 2024-08-05 | 805.00 | 810.97 | 805.00 | 810.97 | 810.97 | 239,100 |
| 2024-08-02 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 20,800 |
| 2024-08-01 | 700.71 | 805.00 | 700.71 | 805.00 | 805.00 | 3,700 |
| 2024-07-31 | 700.05 | 700.71 | 700.05 | 700.71 | 700.71 | 129,900 |
| 2024-07-30 | 700.00 | 700.05 | 700.00 | 700.05 | 700.05 | 20,000 |
| 2024-07-29 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-07-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,800 |
| 2024-07-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-07-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-07-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 200 |
| 2024-07-22 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 700 |
| 2024-07-19 | 613.54 | 700.00 | 613.54 | 700.00 | 700.00 | 400 |
| 2024-07-18 | 612.00 | 613.54 | 612.00 | 613.54 | 613.54 | 1,700 |
| 2024-07-17 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 700 |
| 2024-07-16 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0 |
| 2024-07-15 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 0 |
| 2024-07-12 | 545.00 | 612.00 | 545.00 | 612.00 | 612.00 | 200 |
| 2024-07-11 | 540.88 | 545.00 | 540.88 | 545.00 | 545.00 | 2,100 |
| 2024-07-10 | 540.88 | 540.88 | 540.88 | 540.88 | 540.88 | 0 |
| 2024-07-09 | 540.00 | 540.88 | 540.00 | 540.88 | 540.88 | 1,600 |
| 2024-07-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-07-05 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 8,600 |
| 2024-07-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-07-03 | 517.05 | 525.00 | 517.05 | 525.00 | 525.00 | 100 |
| 2024-07-02 | 515.00 | 517.05 | 515.00 | 517.05 | 517.05 | 2,700 |
| 2024-07-01 | 491.10 | 515.00 | 491.10 | 515.00 | 515.00 | 800 |
| 2024-06-28 | 490.22 | 491.10 | 490.22 | 491.10 | 491.10 | 8,200 |
| 2024-06-27 | 490.22 | 490.22 | 490.22 | 490.22 | 490.22 | 0 |
| 2024-06-26 | 490.00 | 490.22 | 490.00 | 490.22 | 490.22 | 1,500 |
| 2024-06-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 400 |
| 2024-06-21 | 482.97 | 490.00 | 482.97 | 490.00 | 490.00 | 400 |
| 2024-06-20 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-19 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-18 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-17 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-14 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-13 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-12 | 482.97 | 482.97 | 482.97 | 482.97 | 482.97 | 0 |
| 2024-06-11 | 483.00 | 483.00 | 482.97 | 482.97 | 482.97 | 4,200 |
| 2024-06-10 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 300 |
| 2024-06-07 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2024-06-06 | 420.00 | 483.00 | 420.00 | 483.00 | 483.00 | 30,500 |
| 2024-06-05 | 381.00 | 420.00 | 381.00 | 420.00 | 420.00 | 200 |
| 2024-06-04 | 332.00 | 381.00 | 332.00 | 381.00 | 381.00 | 8,200 |
| 2024-06-03 | 289.05 | 332.00 | 289.05 | 332.00 | 332.00 | 10,600 |
| 2024-05-31 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | 0 |
| 2024-05-30 | 339.99 | 339.99 | 289.05 | 289.05 | 289.05 | 31,900 |
| 2024-05-29 | 339.99 | 339.99 | 339.99 | 339.99 | 339.99 | 0 |
| 2024-05-28 | 340.00 | 340.00 | 339.99 | 339.99 | 339.99 | 13,600 |
| 2024-05-27 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | 1,000 |
| 2024-05-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.