HIPPO VALLEY ESTATES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 800.00 | 800.00 | 750.00 | 750.00 | 750.00 | 75,500 |
| 2024-11-07 | 891.67 | 891.67 | 800.00 | 800.00 | 800.00 | 76,100 |
| 2024-11-06 | 891.67 | 891.67 | 891.67 | 891.67 | 891.67 | 0 |
| 2024-11-05 | 875.00 | 891.67 | 875.00 | 891.67 | 891.67 | 300 |
| 2024-11-04 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-11-01 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 26,300 |
| 2024-10-31 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-10-30 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-10-29 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-10-28 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-10-25 | 800.00 | 875.00 | 800.00 | 875.00 | 875.00 | 300 |
| 2024-10-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,600 |
| 2024-10-23 | 860.00 | 860.00 | 800.00 | 800.00 | 800.00 | 700 |
| 2024-10-22 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 8,500 |
| 2024-10-21 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 400 |
| 2024-10-18 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-10-17 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-10-16 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 500 |
| 2024-10-15 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-10-14 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-10-11 | 861.00 | 870.00 | 861.00 | 870.00 | 870.00 | 1,400 |
| 2024-10-10 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0 |
| 2024-10-09 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0 |
| 2024-10-08 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0 |
| 2024-10-07 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 200 |
| 2024-10-04 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0 |
| 2024-10-03 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0 |
| 2024-10-02 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 2,600 |
| 2024-10-01 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0 |
| 2024-09-30 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 200 |
| 2024-09-27 | 860.00 | 861.00 | 860.00 | 861.00 | 861.00 | 5,800 |
| 2024-09-26 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 52,900 |
| 2024-09-25 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 58,500 |
| 2024-09-24 | 860.05 | 860.05 | 860.00 | 860.00 | 860.00 | 5,600 |
| 2024-09-23 | 860.05 | 860.05 | 860.05 | 860.05 | 860.05 | 0 |
| 2024-09-20 | 860.05 | 860.05 | 860.05 | 860.05 | 860.05 | 0 |
| 2024-09-19 | 860.05 | 860.05 | 860.05 | 860.05 | 860.05 | 0 |
| 2024-09-18 | 860.05 | 860.05 | 860.05 | 860.05 | 860.05 | 700 |
| 2024-09-17 | 860.00 | 860.05 | 860.00 | 860.05 | 860.05 | 2,700 |
| 2024-09-16 | 850.26 | 860.00 | 850.26 | 860.00 | 860.00 | 11,500 |
| 2024-09-13 | 746.97 | 850.26 | 746.97 | 850.26 | 850.26 | 17,200 |
| 2024-09-12 | 746.97 | 746.97 | 746.97 | 746.97 | 746.97 | 0 |
| 2024-09-11 | 747.35 | 747.35 | 746.97 | 746.97 | 746.97 | 68,900 |
| 2024-09-10 | 747.35 | 747.35 | 747.35 | 747.35 | 747.35 | 0 |
| 2024-09-09 | 747.35 | 747.35 | 747.35 | 747.35 | 747.35 | 0 |
| 2024-09-06 | 747.33 | 747.35 | 747.33 | 747.35 | 747.35 | 7,000 |
| 2024-09-05 | 750.00 | 750.00 | 747.33 | 747.33 | 747.33 | 4,300 |
| 2024-09-04 | 750.48 | 750.48 | 750.00 | 750.00 | 750.00 | 1,400 |
| 2024-09-03 | 782.00 | 782.00 | 750.48 | 750.48 | 750.48 | 33,300 |
| 2024-09-02 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 0 |
| 2024-08-30 | 782.39 | 782.39 | 782.00 | 782.00 | 782.00 | 10,500 |
| 2024-08-29 | 770.00 | 782.39 | 770.00 | 782.39 | 782.39 | 99,400 |
| 2024-08-28 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2024-08-27 | 899.96 | 899.96 | 770.00 | 770.00 | 770.00 | 55,000 |
| 2024-08-26 | 899.96 | 899.96 | 899.96 | 899.96 | 899.96 | 0 |
| 2024-08-23 | 899.96 | 899.96 | 899.96 | 899.96 | 899.96 | 0 |
| 2024-08-22 | 899.96 | 899.96 | 899.96 | 899.96 | 899.96 | 0 |
| 2024-08-21 | 801.22 | 899.96 | 801.22 | 899.96 | 899.96 | 11,700 |
| 2024-08-20 | 900.00 | 900.00 | 801.22 | 801.22 | 801.22 | 37,000 |
| 2024-08-19 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 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.