HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2026-01-26 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2026-01-23 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0 |
| 2026-01-22 | 1,026.90 | 1,026.90 | 1,026.00 | 1,026.00 | 1,026.00 | 300 |
| 2026-01-21 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | 0 |
| 2026-01-20 | 1,029.96 | 1,029.96 | 1,026.90 | 1,026.90 | 1,026.90 | 56,300 |
| 2026-01-19 | 1,029.95 | 1,029.96 | 1,029.95 | 1,029.96 | 1,029.96 | 26,400 |
| 2026-01-16 | 1,049.96 | 1,049.96 | 1,029.95 | 1,029.95 | 1,029.95 | 2,900 |
| 2026-01-15 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 0 |
| 2026-01-14 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 0 |
| 2026-01-13 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 0 |
| 2026-01-12 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 1,049.96 | 0 |
| 2026-01-09 | 939.95 | 1,049.96 | 939.95 | 1,049.96 | 1,049.96 | 248,100 |
| 2026-01-08 | 819.16 | 939.95 | 819.16 | 939.95 | 939.95 | 1,700 |
| 2026-01-07 | 820.00 | 820.00 | 819.16 | 819.16 | 819.16 | 57,400 |
| 2026-01-06 | 816.88 | 820.00 | 816.88 | 820.00 | 820.00 | 7,500 |
| 2026-01-05 | 816.88 | 816.88 | 816.88 | 816.88 | 816.88 | 0 |
| 2026-01-02 | 816.88 | 816.88 | 816.88 | 816.88 | 816.88 | 0 |
| 2025-12-31 | 816.88 | 816.88 | 816.88 | 816.88 | 816.88 | 0 |
| 2025-12-30 | 714.70 | 816.88 | 714.70 | 816.88 | 816.88 | 53,500 |
| 2025-12-29 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | 0 |
| 2025-12-24 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | 0 |
| 2025-12-23 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | 0 |
| 2025-12-19 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | 0 |
| 2025-12-18 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | 0 |
| 2025-12-17 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | 0 |
| 2025-12-16 | 621.50 | 714.70 | 621.50 | 714.70 | 714.70 | 36,900 |
| 2025-12-15 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | 0 |
| 2025-12-12 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | 32,700 |
| 2025-12-11 | 621.42 | 621.50 | 621.42 | 621.50 | 621.50 | 49,000 |
| 2025-12-10 | 621.42 | 621.42 | 621.42 | 621.42 | 621.42 | 0 |
| 2025-12-09 | 725.00 | 725.00 | 621.42 | 621.42 | 621.42 | 162,500 |
| 2025-12-08 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-12-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2025-12-04 | 724.79 | 725.00 | 724.79 | 725.00 | 725.00 | 269,800 |
| 2025-12-03 | 724.79 | 724.79 | 724.79 | 724.79 | 724.79 | 0 |
| 2025-12-02 | 723.00 | 724.79 | 723.00 | 724.79 | 724.79 | 4,700 |
| 2025-12-01 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0 |
| 2025-11-28 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0 |
| 2025-11-27 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 1,900 |
| 2025-11-26 | 710.00 | 723.00 | 710.00 | 723.00 | 723.00 | 200 |
| 2025-11-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-24 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-20 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 200 |
| 2025-11-19 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 35,500 |
| 2025-11-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-14 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-11-13 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,600 |
| 2025-11-12 | 723.16 | 723.16 | 710.00 | 710.00 | 710.00 | 100,100 |
| 2025-11-11 | 723.16 | 723.16 | 723.16 | 723.16 | 723.16 | 0 |
| 2025-11-10 | 723.16 | 723.16 | 723.16 | 723.16 | 723.16 | 0 |
| 2025-11-07 | 723.16 | 723.16 | 723.16 | 723.16 | 723.16 | 0 |
| 2025-11-06 | 723.16 | 723.16 | 723.16 | 723.16 | 723.16 | 0 |
| 2025-11-05 | 723.16 | 723.16 | 723.16 | 723.16 | 723.16 | 0 |
| 2025-11-04 | 715.00 | 723.16 | 715.00 | 723.16 | 723.16 | 70,800 |
| 2025-11-03 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-10-31 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 300 |
| 2025-10-30 | 709.50 | 710.00 | 709.50 | 710.00 | 710.00 | 400 |
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.