HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 0 |
| 2025-10-28 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 0 |
| 2025-10-27 | 713.00 | 713.00 | 709.50 | 709.50 | 709.50 | 86,000 |
| 2025-10-24 | 650.01 | 713.00 | 650.01 | 713.00 | 713.00 | 45,800 |
| 2025-10-23 | 620.00 | 650.01 | 620.00 | 650.01 | 650.01 | 25,200 |
| 2025-10-22 | 539.95 | 620.00 | 539.95 | 620.00 | 620.00 | 17,900 |
| 2025-10-21 | 469.54 | 539.95 | 469.54 | 539.95 | 539.95 | 700 |
| 2025-10-20 | 469.54 | 469.54 | 469.54 | 469.54 | 469.54 | 0 |
| 2025-10-17 | 469.54 | 469.54 | 469.54 | 469.54 | 469.54 | 0 |
| 2025-10-16 | 469.54 | 469.54 | 469.54 | 469.54 | 469.54 | 0 |
| 2025-10-15 | 469.70 | 469.70 | 469.54 | 469.54 | 469.54 | 11,400 |
| 2025-10-14 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 0 |
| 2025-10-13 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 0 |
| 2025-10-10 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 0 |
| 2025-10-09 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 0 |
| 2025-10-08 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 5,300 |
| 2025-10-07 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 10,800 |
| 2025-10-06 | 469.66 | 469.70 | 469.66 | 469.70 | 469.70 | 43,200 |
| 2025-10-03 | 470.52 | 470.52 | 469.66 | 469.66 | 469.66 | 10,000 |
| 2025-10-02 | 552.50 | 552.50 | 470.52 | 470.52 | 470.52 | 130,400 |
| 2025-10-01 | 650.00 | 650.00 | 552.50 | 552.50 | 552.50 | 200 |
| 2025-09-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-26 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-25 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-23 | 585.00 | 650.00 | 585.00 | 650.00 | 650.00 | 300 |
| 2025-09-22 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 17,500 |
| 2025-09-19 | 580.11 | 585.00 | 580.11 | 585.00 | 585.00 | 17,300 |
| 2025-09-18 | 580.11 | 580.11 | 580.11 | 580.11 | 580.11 | 0 |
| 2025-09-17 | 580.11 | 580.11 | 580.11 | 580.11 | 580.11 | 0 |
| 2025-09-16 | 580.11 | 580.11 | 580.11 | 580.11 | 580.11 | 0 |
| 2025-09-15 | 580.11 | 580.11 | 580.11 | 580.11 | 580.11 | 0 |
| 2025-09-12 | 580.11 | 580.11 | 580.11 | 580.11 | 580.11 | 0 |
| 2025-09-11 | 581.00 | 581.00 | 580.11 | 580.11 | 580.11 | 4,500 |
| 2025-09-10 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2025-09-09 | 580.00 | 581.00 | 580.00 | 581.00 | 581.00 | 17,400 |
| 2025-09-08 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-09-05 | 580.01 | 580.01 | 580.00 | 580.00 | 580.00 | 35,000 |
| 2025-09-04 | 580.01 | 580.01 | 580.01 | 580.01 | 580.01 | 0 |
| 2025-09-03 | 580.00 | 580.01 | 580.00 | 580.01 | 580.01 | 6,700 |
| 2025-09-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 11,800 |
| 2025-09-01 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-08-29 | 581.75 | 581.75 | 580.00 | 580.00 | 580.00 | 23,300 |
| 2025-08-28 | 580.00 | 581.75 | 580.00 | 581.75 | 581.75 | 44,900 |
| 2025-08-27 | 569.25 | 580.00 | 569.25 | 580.00 | 580.00 | 23,300 |
| 2025-08-26 | 567.91 | 569.25 | 567.91 | 569.25 | 569.25 | 235,300 |
| 2025-08-25 | 650.00 | 650.00 | 567.91 | 567.91 | 567.91 | 166,500 |
| 2025-08-22 | 650.02 | 650.02 | 650.00 | 650.00 | 650.00 | 62,300 |
| 2025-08-21 | 650.02 | 650.02 | 650.02 | 650.02 | 650.02 | 0 |
| 2025-08-20 | 650.00 | 650.02 | 650.00 | 650.02 | 650.02 | 8,300 |
| 2025-08-19 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-08-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-08-15 | 650.05 | 650.05 | 650.00 | 650.00 | 650.00 | 200 |
| 2025-08-14 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | 0 |
| 2025-08-13 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | 0 |
| 2025-08-08 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | 0 |
| 2025-08-07 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | 0 |
| 2025-08-06 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | 0 |
| 2025-08-05 | 649.95 | 650.05 | 649.95 | 650.05 | 650.05 | 174,700 |
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.