HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 569,995.00 | 569,995.00 | 569,995.00 | 569,995.00 | 569,995.00 | 0 |
| 2024-02-20 | 569,995.00 | 569,995.00 | 569,995.00 | 569,995.00 | 569,995.00 | 23,700 |
| 2024-02-19 | 570,000.00 | 570,000.00 | 569,995.00 | 569,995.00 | 569,995.00 | 8,100 |
| 2024-02-16 | 589,990.35 | 589,990.35 | 570,000.00 | 570,000.00 | 570,000.00 | 2,700 |
| 2024-02-15 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 0 |
| 2024-02-14 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 0 |
| 2024-02-13 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 0 |
| 2024-02-12 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 589,990.35 | 0 |
| 2024-02-09 | 590,117.65 | 590,117.65 | 589,990.35 | 589,990.35 | 589,990.35 | 35,400 |
| 2024-02-08 | 590,117.65 | 590,117.65 | 590,117.65 | 590,117.65 | 590,117.65 | 0 |
| 2024-02-07 | 590,090.00 | 590,117.65 | 590,090.00 | 590,117.65 | 590,117.65 | 1,700 |
| 2024-02-06 | 589,998.00 | 590,090.00 | 589,998.00 | 590,090.00 | 590,090.00 | 100 |
| 2024-02-05 | 590,000.00 | 590,000.00 | 589,998.00 | 589,998.00 | 589,998.00 | 8,000 |
| 2024-02-02 | 580,000.00 | 590,000.00 | 580,000.00 | 590,000.00 | 590,000.00 | 100 |
| 2024-02-01 | 506,000.00 | 580,000.00 | 506,000.00 | 580,000.00 | 580,000.00 | 11,200 |
| 2024-01-31 | 440,000.00 | 506,000.00 | 440,000.00 | 506,000.00 | 506,000.00 | 100 |
| 2024-01-30 | 440,000.00 | 440,000.00 | 440,000.00 | 440,000.00 | 440,000.00 | 0 |
| 2024-01-29 | 390,000.00 | 440,000.00 | 390,000.00 | 440,000.00 | 440,000.00 | 500 |
| 2024-01-26 | 340,020.21 | 390,000.00 | 340,020.21 | 390,000.00 | 390,000.00 | 100 |
| 2024-01-25 | 340,000.00 | 340,020.21 | 340,000.00 | 340,020.21 | 340,020.21 | 7,300 |
| 2024-01-24 | 322,000.00 | 340,000.00 | 322,000.00 | 340,000.00 | 340,000.00 | 2,000 |
| 2024-01-23 | 280,000.00 | 322,000.00 | 280,000.00 | 322,000.00 | 322,000.00 | 2,000 |
| 2024-01-22 | 250,667.40 | 280,000.00 | 250,667.40 | 280,000.00 | 280,000.00 | 6,000 |
| 2024-01-19 | 250,096.37 | 250,667.40 | 250,096.37 | 250,667.40 | 250,667.40 | 7,700 |
| 2024-01-18 | 225,195.96 | 250,096.37 | 225,195.96 | 250,096.37 | 250,096.37 | 10,600 |
| 2024-01-17 | 230,000.00 | 230,000.00 | 225,195.96 | 225,195.96 | 225,195.96 | 155,800 |
| 2024-01-16 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 230,000.00 | 300 |
| 2024-01-15 | 222,000.00 | 230,000.00 | 222,000.00 | 230,000.00 | 230,000.00 | 200 |
| 2024-01-12 | 221,583.33 | 222,000.00 | 221,583.33 | 222,000.00 | 222,000.00 | 1,500 |
| 2024-01-11 | 221,583.33 | 221,583.33 | 221,583.33 | 221,583.33 | 221,583.33 | 0 |
| 2024-01-10 | 221,583.33 | 221,583.33 | 221,583.33 | 221,583.33 | 221,583.33 | 0 |
| 2024-01-09 | 221,583.33 | 221,583.33 | 221,583.33 | 221,583.33 | 221,583.33 | 0 |
| 2024-01-08 | 220,982.71 | 221,583.33 | 220,982.71 | 221,583.33 | 221,583.33 | 1,200 |
| 2024-01-05 | 220,982.71 | 220,982.71 | 220,982.71 | 220,982.71 | 220,982.71 | 0 |
| 2024-01-04 | 210,000.00 | 220,982.71 | 210,000.00 | 220,982.71 | 220,982.71 | 7,000 |
| 2024-01-03 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 3,600 |
| 2024-01-02 | 190,000.00 | 210,000.00 | 190,000.00 | 210,000.00 | 210,000.00 | 600 |
| 2023-12-29 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-12-28 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 400 |
| 2023-12-27 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 200 |
| 2023-12-21 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-12-20 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-12-19 | 185,834.21 | 190,000.00 | 185,834.21 | 190,000.00 | 190,000.00 | 3,500 |
| 2023-12-18 | 185,834.21 | 185,834.21 | 185,834.21 | 185,834.21 | 185,834.21 | 0 |
| 2023-12-15 | 185,716.98 | 185,834.21 | 185,716.98 | 185,834.21 | 185,834.21 | 15,200 |
| 2023-12-14 | 185,500.00 | 185,716.98 | 185,500.00 | 185,716.98 | 185,716.98 | 10,600 |
| 2023-12-13 | 190,000.00 | 190,000.00 | 185,500.00 | 185,500.00 | 185,500.00 | 12,100 |
| 2023-12-12 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-12-11 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-12-08 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-12-07 | 185,515.00 | 190,000.00 | 185,515.00 | 190,000.00 | 190,000.00 | 11,300 |
| 2023-12-06 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 0 |
| 2023-12-05 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 0 |
| 2023-12-04 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 0 |
| 2023-12-01 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 185,515.00 | 0 |
| 2023-11-30 | 185,515.15 | 185,515.15 | 185,515.00 | 185,515.00 | 185,515.00 | 15,900 |
| 2023-11-29 | 185,500.00 | 185,515.15 | 185,500.00 | 185,515.15 | 185,515.15 | 6,600 |
| 2023-11-28 | 185,501.02 | 185,501.02 | 185,500.00 | 185,500.00 | 185,500.00 | 45,500 |
| 2023-11-27 | 185,473.11 | 185,501.02 | 185,473.11 | 185,501.02 | 185,501.02 | 342,600 |
| 2023-11-24 | 185,125.00 | 185,473.11 | 185,125.00 | 185,473.11 | 185,473.11 | 52,600 |
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.