HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| 2026-04-22 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2026-04-21 | 950.97 | 950.97 | 950.00 | 950.00 | 950.00 | 800 |
| 2026-04-20 | 950.97 | 950.97 | 950.97 | 950.97 | 950.97 | 0 |
| 2026-04-17 | 1,000.00 | 1,000.00 | 950.97 | 950.97 | 950.97 | 82,800 |
| 2026-04-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,700 |
| 2026-04-10 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 3,900 |
| 2026-04-09 | 900.05 | 900.05 | 900.00 | 900.00 | 900.00 | 1,300 |
| 2026-04-08 | 800.00 | 900.05 | 800.00 | 900.05 | 900.05 | 200 |
| 2026-04-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-04-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-04-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| 2026-03-31 | 860.20 | 860.20 | 800.00 | 800.00 | 800.00 | 100 |
| 2026-03-30 | 860.20 | 860.20 | 860.20 | 860.20 | 860.20 | 0 |
| 2026-03-27 | 748.00 | 860.20 | 748.00 | 860.20 | 860.20 | 200 |
| 2026-03-26 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0 |
| 2026-03-25 | 746.05 | 748.00 | 746.05 | 748.00 | 748.00 | 300 |
| 2026-03-24 | 746.05 | 746.05 | 746.05 | 746.05 | 746.05 | 0 |
| 2026-03-23 | 746.05 | 746.05 | 746.05 | 746.05 | 746.05 | 13,700 |
| 2026-03-20 | 746.05 | 746.05 | 746.05 | 746.05 | 746.05 | 20,569,480 |
| 2026-03-19 | 746.05 | 746.05 | 746.05 | 746.05 | 746.05 | 108,900 |
| 2026-03-18 | 746.00 | 746.05 | 746.00 | 746.05 | 746.05 | 200 |
| 2026-03-17 | 747.05 | 747.05 | 746.00 | 746.00 | 746.00 | 69,700 |
| 2026-03-16 | 747.06 | 747.06 | 747.05 | 747.05 | 747.05 | 55,700 |
| 2026-03-13 | 747.00 | 747.06 | 747.00 | 747.06 | 747.06 | 106,300 |
| 2026-03-12 | 877.04 | 877.04 | 747.00 | 747.00 | 747.00 | 100 |
| 2026-03-11 | 878.75 | 878.75 | 877.04 | 877.04 | 877.04 | 7,700 |
| 2026-03-10 | 1,033.80 | 1,033.80 | 878.75 | 878.75 | 878.75 | 100 |
| 2026-03-09 | 1,115.45 | 1,115.45 | 1,033.80 | 1,033.80 | 1,033.80 | 700 |
| 2026-03-06 | 1,149.95 | 1,149.95 | 1,115.45 | 1,115.45 | 1,115.45 | 500 |
| 2026-03-05 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 0 |
| 2026-03-04 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 100 |
| 2026-03-03 | 1,150.00 | 1,150.00 | 1,149.95 | 1,149.95 | 1,149.95 | 100 |
| 2026-03-02 | 1,007.20 | 1,150.00 | 1,007.20 | 1,150.00 | 1,150.00 | 273,700 |
| 2026-02-27 | 900.00 | 1,007.20 | 900.00 | 1,007.20 | 1,007.20 | 51,800 |
| 2026-02-26 | 828.39 | 900.00 | 828.39 | 900.00 | 900.00 | 9,000 |
| 2026-02-25 | 750.31 | 828.39 | 750.31 | 828.39 | 828.39 | 8,800 |
| 2026-02-24 | 750.31 | 750.31 | 750.31 | 750.31 | 750.31 | 0 |
| 2026-02-23 | 743.32 | 750.31 | 743.32 | 750.31 | 750.31 | 66,700 |
| 2026-02-20 | 743.32 | 743.32 | 743.32 | 743.32 | 743.32 | 0 |
| 2026-02-19 | 743.32 | 743.32 | 743.32 | 743.32 | 743.32 | 0 |
| 2026-02-18 | 743.32 | 743.32 | 743.32 | 743.32 | 743.32 | 0 |
| 2026-02-17 | 800.00 | 800.00 | 743.32 | 743.32 | 743.32 | 273,100 |
| 2026-02-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-02-13 | 760.00 | 800.00 | 760.00 | 800.00 | 800.00 | 10,000 |
| 2026-02-12 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-02-11 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 100 |
| 2026-02-10 | 870.21 | 870.21 | 745.00 | 745.00 | 745.00 | 95,600 |
| 2026-02-09 | 870.21 | 870.21 | 870.21 | 870.21 | 870.21 | 0 |
| 2026-02-06 | 870.21 | 870.21 | 870.21 | 870.21 | 870.21 | 0 |
| 2026-02-05 | 872.10 | 872.10 | 870.21 | 870.21 | 870.21 | 18,400 |
| 2026-02-04 | 872.10 | 872.10 | 872.10 | 872.10 | 872.10 | 0 |
| 2026-02-03 | 872.00 | 872.10 | 872.00 | 872.10 | 872.10 | 2,300 |
| 2026-02-02 | 872.10 | 872.10 | 872.00 | 872.00 | 872.00 | 1,100 |
| 2026-01-30 | 872.10 | 872.10 | 872.10 | 872.10 | 872.10 | 0 |
| 2026-01-29 | 1,026.00 | 1,026.00 | 872.10 | 872.10 | 872.10 | 100 |
| 2026-01-28 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 2,500 |
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.