HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,700 |
| 2024-05-20 | 353.95 | 400.00 | 353.95 | 400.00 | 400.00 | 200 |
| 2024-05-17 | 354.00 | 354.00 | 353.95 | 353.95 | 353.95 | 4,500 |
| 2024-05-16 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2024-05-15 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 300 |
| 2024-05-14 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 1,600 |
| 2024-05-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 23,000 |
| 2024-05-10 | 350.10 | 350.10 | 350.00 | 350.00 | 350.00 | 100 |
| 2024-05-09 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | 0 |
| 2024-05-08 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | 0 |
| 2024-05-07 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | 0 |
| 2024-05-06 | 350.05 | 350.10 | 350.05 | 350.10 | 350.10 | 14,000 |
| 2024-05-03 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 0 |
| 2024-05-02 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 4,300 |
| 2024-04-30 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 0 |
| 2024-04-29 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 0 |
| 2024-04-26 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 0 |
| 2024-04-25 | 378.00 | 378.00 | 350.05 | 350.05 | 350.05 | 286,900 |
| 2024-04-24 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2,500 |
| 2024-04-23 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-04-22 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 300 |
| 2024-04-19 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-04-17 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-04-16 | 348.17 | 378.00 | 348.17 | 378.00 | 378.00 | 1,000 |
| 2024-04-15 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | 0 |
| 2024-04-12 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | 0 |
| 2024-04-11 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | 0 |
| 2024-04-10 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | 0 |
| 2024-04-09 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | 0 |
| 2024-04-08 | 348.17 | 348.17 | 348.17 | 348.17 | 348.17 | 0 |
| 2024-04-05 | 760,004.23 | 870,000.00 | 760,004.23 | 870,000.00 | 870,000.00 | 8,400 |
| 2024-04-04 | 760,004.23 | 760,004.23 | 760,004.23 | 760,004.23 | 760,004.23 | 0 |
| 2024-04-03 | 760,004.23 | 760,004.23 | 760,004.23 | 760,004.23 | 760,004.23 | 0 |
| 2024-04-02 | 759,000.00 | 760,004.23 | 759,000.00 | 760,004.23 | 760,004.23 | 1,300 |
| 2024-03-28 | 660,000.00 | 759,000.00 | 660,000.00 | 759,000.00 | 759,000.00 | 7,900 |
| 2024-03-27 | 660,000.00 | 660,000.00 | 660,000.00 | 660,000.00 | 660,000.00 | 0 |
| 2024-03-26 | 600,000.00 | 660,000.00 | 600,000.00 | 660,000.00 | 660,000.00 | 1,100 |
| 2024-03-25 | 580,000.00 | 600,000.00 | 580,000.00 | 600,000.00 | 600,000.00 | 500 |
| 2024-03-22 | 558,200.00 | 580,000.00 | 558,200.00 | 580,000.00 | 580,000.00 | 1,500 |
| 2024-03-21 | 558,200.00 | 558,200.00 | 558,200.00 | 558,200.00 | 558,200.00 | 1,000 |
| 2024-03-20 | 558,200.00 | 558,200.00 | 558,200.00 | 558,200.00 | 558,200.00 | 19,000 |
| 2024-03-19 | 485,392.83 | 558,200.00 | 485,392.83 | 558,200.00 | 558,200.00 | 30,700 |
| 2024-03-18 | 481,285.00 | 485,392.83 | 481,285.00 | 485,392.83 | 485,392.83 | 118,600 |
| 2024-03-15 | 418,510.34 | 481,285.00 | 418,510.34 | 481,285.00 | 481,285.00 | 100 |
| 2024-03-14 | 418,510.34 | 418,510.34 | 418,510.34 | 418,510.34 | 418,510.34 | 0 |
| 2024-03-13 | 418,184.21 | 418,510.34 | 418,184.21 | 418,510.34 | 418,510.34 | 2,900 |
| 2024-03-12 | 397,398.04 | 418,184.21 | 397,398.04 | 418,184.21 | 418,184.21 | 9,500 |
| 2024-03-11 | 467,495.93 | 467,495.93 | 397,398.04 | 397,398.04 | 397,398.04 | 10,200 |
| 2024-03-08 | 467,500.11 | 467,500.11 | 467,495.93 | 467,495.93 | 467,495.93 | 46,700 |
| 2024-03-07 | 550,000.00 | 550,000.00 | 467,500.11 | 467,500.11 | 467,500.11 | 28,300 |
| 2024-03-06 | 567,900.00 | 567,900.00 | 550,000.00 | 550,000.00 | 550,000.00 | 1,000 |
| 2024-03-05 | 567,857.19 | 567,900.00 | 567,857.19 | 567,900.00 | 567,900.00 | 3,600 |
| 2024-03-04 | 569,712.64 | 569,712.64 | 567,857.19 | 567,857.19 | 567,857.19 | 4,800 |
| 2024-03-01 | 569,712.64 | 569,712.64 | 569,712.64 | 569,712.64 | 569,712.64 | 0 |
| 2024-02-29 | 569,712.64 | 569,712.64 | 569,712.64 | 569,712.64 | 569,712.64 | 0 |
| 2024-02-28 | 569,895.00 | 569,895.00 | 569,712.64 | 569,712.64 | 569,712.64 | 8,700 |
| 2024-02-27 | 569,895.00 | 569,895.00 | 569,895.00 | 569,895.00 | 569,895.00 | 0 |
| 2024-02-26 | 569,895.00 | 569,895.00 | 569,895.00 | 569,895.00 | 569,895.00 | 0 |
| 2024-02-23 | 569,995.00 | 569,995.00 | 569,895.00 | 569,895.00 | 569,895.00 | 4,700 |
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.