Howkingtech International Holding Limited (2440.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:15PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,000 |
| May 16, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| May 14, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| May 13, 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 7,000 |
| May 10, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| May 09, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| May 08, 2024 | 1.030 | 1.010 | 1.000 | 1.010 | 1.010 | 26,000 |
| May 07, 2024 | 1.030 | 1.070 | 0.990 | 1.070 | 1.070 | 158,000 |
| May 06, 2024 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 4,000 |
| May 03, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
| May 02, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Apr 30, 2024 | 1.030 | 1.070 | 1.000 | 1.070 | 1.070 | 76,000 |
| Apr 29, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Apr 26, 2024 | 1.050 | 1.080 | 1.010 | 1.070 | 1.070 | 6,000 |
| Apr 25, 2024 | 1.050 | 1.080 | 1.000 | 1.080 | 1.080 | 78,000 |
| Apr 24, 2024 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 8,000 |
| Apr 23, 2024 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 5,000 |
| Apr 22, 2024 | 1.020 | 1.080 | 1.040 | 1.080 | 1.080 | 25,000 |
| Apr 19, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Apr 18, 2024 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 19,000 |
| Apr 17, 2024 | 1.040 | 1.120 | 0.980 | 1.120 | 1.120 | 44,000 |
| Apr 16, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| Apr 15, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 9,000 |
| Apr 12, 2024 | 1.080 | 1.080 | 1.080 | 1.100 | 1.100 | 17,000 |
| Apr 11, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Apr 10, 2024 | 1.060 | 1.070 | 1.000 | 1.100 | 1.100 | 76,000 |
| Apr 09, 2024 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 69,000 |
| Apr 08, 2024 | 1.100 | 1.100 | 1.100 | 1.130 | 1.130 | 3,000 |
| Apr 05, 2024 | 1.040 | 1.100 | 0.990 | 1.100 | 1.100 | 38,000 |
| Apr 03, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 35,000 |
| Apr 02, 2024 | 1.050 | 1.100 | 0.980 | 1.090 | 1.090 | 114,000 |
| Mar 28, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Mar 27, 2024 | 1.020 | 1.090 | 0.940 | 1.090 | 1.090 | 186,000 |
| Mar 26, 2024 | 1.010 | 1.090 | 0.940 | 1.070 | 1.070 | 178,000 |
| Mar 25, 2024 | 1.110 | 1.110 | 0.930 | 1.000 | 1.000 | 286,000 |
| Mar 22, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| Mar 21, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| Mar 20, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Mar 19, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Mar 18, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| Mar 15, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Mar 14, 2024 | 1.120 | 1.200 | 1.100 | 1.150 | 1.150 | 275,000 |
| Mar 13, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Mar 12, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6,000 |
| Mar 11, 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 60,000 |
| Mar 08, 2024 | 1.260 | 1.260 | 1.250 | 1.240 | 1.240 | 46,000 |
| Mar 07, 2024 | 1.240 | 1.250 | 1.120 | 1.250 | 1.250 | 68,000 |
| Mar 06, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16,000 |
| Mar 05, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| Mar 04, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| Mar 01, 2024 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 74,000 |
| Feb 29, 2024 | 1.270 | 1.350 | 1.190 | 1.350 | 1.350 | 196,000 |
| Feb 28, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Feb 27, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| Feb 26, 2024 | 1.260 | 1.300 | 1.230 | 1.300 | 1.300 | 67,000 |
| Feb 23, 2024 | 1.270 | 1.310 | 1.200 | 1.310 | 1.310 | 73,000 |
| Feb 22, 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 69,000 |
| Feb 21, 2024 | 1.180 | 1.350 | 1.120 | 1.350 | 1.350 | 107,000 |
| Feb 20, 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 4,000 |
| Feb 19, 2024 | 1.170 | 1.350 | 1.170 | 1.350 | 1.350 | 75,000 |
| Feb 16, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Feb 15, 2024 | 1.230 | 1.270 | 1.160 | 1.300 | 1.300 | 64,000 |
| Feb 14, 2024 | 1.290 | 1.290 | 1.240 | 1.310 | 1.310 | 21,000 |
| Feb 09, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Feb 08, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Feb 07, 2024 | 1.330 | 1.350 | 1.240 | 1.350 | 1.350 | 72,000 |
| Feb 06, 2024 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 5,000 |
| Feb 05, 2024 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 18,000 |
| Feb 02, 2024 | 1.400 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
| Feb 01, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 |
| Jan 31, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Jan 30, 2024 | 1.450 | 1.450 | 1.330 | 1.350 | 1.350 | 62,000 |
| Jan 29, 2024 | 1.380 | 1.520 | 1.380 | 1.520 | 1.520 | 40,000 |
| Jan 26, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| Jan 25, 2024 | 1.350 | 1.390 | 1.320 | 1.390 | 1.390 | 12,000 |
| Jan 24, 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 2,000 |
| Jan 23, 2024 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 11,000 |
| Jan 22, 2024 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 33,000 |
| Jan 19, 2024 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 8,000 |
| Jan 18, 2024 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 74,000 |
| Jan 17, 2024 | 1.420 | 1.400 | 1.360 | 1.400 | 1.400 | 12,000 |
| Jan 16, 2024 | 1.380 | 1.420 | 1.330 | 1.420 | 1.420 | 76,000 |
| Jan 15, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| Jan 12, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| Jan 11, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| Jan 10, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| Jan 09, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| Jan 08, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| Jan 05, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| Jan 04, 2024 | 1.420 | 1.440 | 1.350 | 1.440 | 1.440 | 32,000 |
| Jan 03, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| Jan 02, 2024 | 1.440 | 1.490 | 1.420 | 1.480 | 1.480 | 59,000 |
| Dec 29, 2023 | 1.450 | 1.520 | 1.410 | 1.520 | 1.520 | 83,000 |
| Dec 28, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| Dec 27, 2023 | 1.540 | 1.550 | 1.450 | 1.540 | 1.540 | 84,000 |
| Dec 22, 2023 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 137,000 |
| Dec 21, 2023 | 1.480 | 1.520 | 1.440 | 1.550 | 1.550 | 42,000 |
| Dec 20, 2023 | 1.520 | 1.550 | 1.430 | 1.550 | 1.550 | 38,000 |
| Dec 19, 2023 | 1.580 | 1.580 | 1.400 | 1.550 | 1.550 | 113,000 |
| Dec 18, 2023 | 1.430 | 1.490 | 1.430 | 1.550 | 1.550 | 40,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.