HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 799.00 | 799.95 | 799.00 | 799.95 | 799.95 | 100 |
| 2025-05-09 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1,600 |
| 2025-05-08 | 799.95 | 799.95 | 799.00 | 799.00 | 799.00 | 8,700 |
| 2025-05-07 | 800.00 | 800.00 | 799.95 | 799.95 | 799.95 | 100 |
| 2025-05-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2025-04-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-04-24 | 808.00 | 808.00 | 800.00 | 800.00 | 800.00 | 31,300 |
| 2025-04-23 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | 7,500 |
| 2025-04-22 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0 |
| 2025-04-17 | 809.98 | 809.98 | 809.00 | 809.00 | 809.00 | 3,135 |
| 2025-04-16 | 809.98 | 809.98 | 809.98 | 809.98 | 809.98 | 0 |
| 2025-04-15 | 809.98 | 809.98 | 809.98 | 809.98 | 809.98 | 0 |
| 2025-04-14 | 734.00 | 809.98 | 734.00 | 809.98 | 809.98 | 250,668 |
| 2025-04-11 | 685.00 | 734.00 | 685.00 | 734.00 | 734.00 | 400 |
| 2025-04-10 | 630.00 | 685.00 | 630.00 | 685.00 | 685.00 | 200 |
| 2025-04-09 | 598.00 | 630.00 | 598.00 | 630.00 | 630.00 | 37,100 |
| 2025-04-08 | 527.85 | 598.00 | 527.85 | 598.00 | 598.00 | 67,800 |
| 2025-04-07 | 527.85 | 527.85 | 527.85 | 527.85 | 527.85 | 0 |
| 2025-04-04 | 621.00 | 621.00 | 527.85 | 527.85 | 527.85 | 249,800 |
| 2025-04-03 | 618.00 | 621.00 | 618.00 | 621.00 | 621.00 | 100 |
| 2025-04-02 | 617.00 | 618.00 | 617.00 | 618.00 | 618.00 | 600 |
| 2025-04-01 | 616.83 | 617.00 | 616.83 | 617.00 | 617.00 | 400 |
| 2025-03-31 | 616.80 | 616.83 | 616.80 | 616.83 | 616.83 | 600 |
| 2025-03-28 | 616.80 | 616.80 | 616.80 | 616.80 | 616.80 | 0 |
| 2025-03-27 | 616.00 | 616.80 | 616.00 | 616.80 | 616.80 | 1,000 |
| 2025-03-26 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2025-03-25 | 615.65 | 616.00 | 615.65 | 616.00 | 616.00 | 9,300 |
| 2025-03-24 | 615.73 | 615.73 | 615.65 | 615.65 | 615.65 | 700 |
| 2025-03-21 | 615.65 | 615.73 | 615.65 | 615.73 | 615.73 | 2,700 |
| 2025-03-20 | 615.65 | 615.65 | 615.65 | 615.65 | 615.65 | 0 |
| 2025-03-19 | 615.65 | 615.65 | 615.65 | 615.65 | 615.65 | 143,900 |
| 2025-03-18 | 615.65 | 615.65 | 615.65 | 615.65 | 615.65 | 0 |
| 2025-03-17 | 612.00 | 615.65 | 612.00 | 615.65 | 615.65 | 8,300 |
| 2025-03-14 | 611.87 | 612.00 | 611.87 | 612.00 | 612.00 | 500 |
| 2025-03-13 | 611.87 | 611.87 | 611.87 | 611.87 | 611.87 | 0 |
| 2025-03-12 | 611.87 | 611.87 | 611.87 | 611.87 | 611.87 | 0 |
| 2025-03-11 | 611.00 | 611.87 | 611.00 | 611.87 | 611.87 | 46,400 |
| 2025-03-10 | 619.61 | 619.61 | 611.00 | 611.00 | 611.00 | 17,900 |
| 2025-03-07 | 611.16 | 619.61 | 611.16 | 619.61 | 619.61 | 48,300 |
| 2025-03-06 | 611.16 | 611.16 | 611.16 | 611.16 | 611.16 | 0 |
| 2025-03-05 | 610.00 | 611.16 | 610.00 | 611.16 | 611.16 | 18,100 |
| 2025-03-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 300 |
| 2025-03-03 | 609.95 | 610.00 | 609.95 | 610.00 | 610.00 | 100 |
| 2025-02-28 | 609.95 | 609.95 | 609.95 | 609.95 | 609.95 | 0 |
| 2025-02-27 | 637.00 | 637.00 | 609.95 | 609.95 | 609.95 | 2,900 |
| 2025-02-26 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-02-25 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2025-02-24 | 637.50 | 637.50 | 637.00 | 637.00 | 637.00 | 8,100 |
| 2025-02-20 | 637.61 | 637.61 | 637.50 | 637.50 | 637.50 | 500 |
| 2025-02-19 | 637.50 | 637.61 | 637.50 | 637.61 | 637.61 | 1,400 |
| 2025-02-18 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2025-02-17 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2025-02-14 | 644.11 | 644.11 | 637.50 | 637.50 | 637.50 | 1,000 |
| 2025-02-13 | 644.11 | 644.11 | 644.11 | 644.11 | 644.11 | 0 |
| 2025-02-12 | 749.98 | 749.98 | 644.11 | 644.11 | 644.11 | 1,700 |
| 2025-02-11 | 750.00 | 750.00 | 749.98 | 749.98 | 749.98 | 3,500 |
| 2025-02-10 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-02-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
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.