HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 649.95 | 649.95 | 649.95 | 649.95 | 649.95 | 0 |
| 2025-08-01 | 650.00 | 650.00 | 649.95 | 649.95 | 649.95 | 200 |
| 2025-07-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-07-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 600 |
| 2025-07-29 | 629.00 | 650.00 | 629.00 | 650.00 | 650.00 | 503,600 |
| 2025-07-28 | 628.45 | 629.00 | 628.45 | 629.00 | 629.00 | 800 |
| 2025-07-25 | 620.00 | 628.45 | 620.00 | 628.45 | 628.45 | 1,100 |
| 2025-07-24 | 595.22 | 620.00 | 595.22 | 620.00 | 620.00 | 19,600 |
| 2025-07-23 | 529.00 | 595.22 | 529.00 | 595.22 | 595.22 | 178,500 |
| 2025-07-22 | 460.00 | 529.00 | 460.00 | 529.00 | 529.00 | 41,300 |
| 2025-07-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| 2025-07-18 | 400.00 | 460.00 | 400.00 | 460.00 | 460.00 | 9,200 |
| 2025-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-16 | 365.00 | 400.00 | 365.00 | 400.00 | 400.00 | 124,300 |
| 2025-07-15 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-07-14 | 365.05 | 365.05 | 365.00 | 365.00 | 365.00 | 27,800 |
| 2025-07-11 | 360.91 | 365.05 | 360.91 | 365.05 | 365.05 | 36,900 |
| 2025-07-10 | 400.30 | 400.30 | 360.91 | 360.91 | 360.91 | 196,800 |
| 2025-07-09 | 469.50 | 469.50 | 400.30 | 400.30 | 400.30 | 253,400 |
| 2025-07-08 | 504.05 | 504.05 | 469.50 | 469.50 | 469.50 | 200 |
| 2025-07-07 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | 0 |
| 2025-07-04 | 504.17 | 504.17 | 504.05 | 504.05 | 504.05 | 10,400 |
| 2025-07-03 | 592.93 | 592.93 | 504.17 | 504.17 | 504.17 | 107,400 |
| 2025-07-02 | 592.95 | 592.95 | 592.93 | 592.93 | 592.93 | 500 |
| 2025-07-01 | 592.95 | 592.95 | 592.95 | 592.95 | 592.95 | 3,200 |
| 2025-06-30 | 593.00 | 593.00 | 592.95 | 592.95 | 592.95 | 3,000 |
| 2025-06-27 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2025-06-26 | 593.04 | 593.04 | 593.00 | 593.00 | 593.00 | 1,000 |
| 2025-06-25 | 593.00 | 593.04 | 593.00 | 593.04 | 593.04 | 1,400 |
| 2025-06-24 | 592.70 | 593.00 | 592.70 | 593.00 | 593.00 | 43,000 |
| 2025-06-23 | 592.77 | 592.77 | 592.70 | 592.70 | 592.70 | 1,300 |
| 2025-06-20 | 592.70 | 592.77 | 592.70 | 592.77 | 592.77 | 109,900 |
| 2025-06-19 | 697.25 | 697.25 | 592.70 | 592.70 | 592.70 | 3,300 |
| 2025-06-18 | 697.20 | 697.25 | 697.20 | 697.25 | 697.25 | 1,300 |
| 2025-06-17 | 697.06 | 697.20 | 697.06 | 697.20 | 697.20 | 215,800 |
| 2025-06-16 | 697.10 | 697.10 | 697.06 | 697.06 | 697.06 | 50,100 |
| 2025-06-13 | 800.00 | 800.00 | 697.10 | 697.10 | 697.10 | 200 |
| 2025-06-12 | 738.07 | 800.00 | 738.07 | 800.00 | 800.00 | 700 |
| 2025-06-11 | 724.27 | 738.07 | 724.27 | 738.07 | 738.07 | 600 |
| 2025-06-10 | 820.00 | 820.00 | 724.27 | 724.27 | 724.27 | 4,700 |
| 2025-06-09 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 300 |
| 2025-06-06 | 819.95 | 819.95 | 800.00 | 800.00 | 800.00 | 21,100 |
| 2025-06-05 | 819.95 | 819.95 | 819.95 | 819.95 | 819.95 | 0 |
| 2025-06-04 | 820.00 | 820.00 | 819.95 | 819.95 | 819.95 | 39,400 |
| 2025-06-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 400 |
| 2025-06-02 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 100 |
| 2025-05-30 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-05-29 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-05-28 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-05-27 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 24,700 |
| 2025-05-23 | 820.08 | 820.08 | 820.00 | 820.00 | 820.00 | 36,100 |
| 2025-05-22 | 820.08 | 820.08 | 820.08 | 820.08 | 820.08 | 0 |
| 2025-05-21 | 820.08 | 820.08 | 820.08 | 820.08 | 820.08 | 0 |
| 2025-05-20 | 803.05 | 820.08 | 803.05 | 820.08 | 820.08 | 38,400 |
| 2025-05-19 | 803.05 | 803.05 | 803.05 | 803.05 | 803.05 | 0 |
| 2025-05-16 | 803.05 | 803.05 | 803.05 | 803.05 | 803.05 | 0 |
| 2025-05-15 | 800.00 | 803.05 | 800.00 | 803.05 | 803.05 | 20,600 |
| 2025-05-14 | 800.03 | 800.03 | 800.00 | 800.00 | 800.00 | 300 |
| 2025-05-13 | 799.95 | 800.03 | 799.95 | 800.03 | 800.03 | 50,900 |
| 2025-05-12 | 799.00 | 799.95 | 799.00 | 799.95 | 799.95 | 100 |
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.