Howkingtech International Holding Limited (2440.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 25,000 |
| 31 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 30 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 29 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 28 May 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 7,000 |
| 27 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 24 May 2024 | 0.990 | 0.970 | 0.970 | 0.970 | 0.970 | 3,000 |
| 23 May 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 12,000 |
| 22 May 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 21 May 2024 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 14,000 |
| 20 May 2024 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 37,000 |
| 17 May 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,000 |
| 16 May 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 14 May 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 13 May 2024 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 7,000 |
| 10 May 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 09 May 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 08 May 2024 | 1.030 | 1.010 | 1.000 | 1.010 | 1.010 | 26,000 |
| 07 May 2024 | 1.030 | 1.070 | 0.990 | 1.070 | 1.070 | 158,000 |
| 06 May 2024 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 4,000 |
| 03 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
| 02 May 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 30 Apr 2024 | 1.030 | 1.070 | 1.000 | 1.070 | 1.070 | 76,000 |
| 29 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 26 Apr 2024 | 1.050 | 1.080 | 1.010 | 1.070 | 1.070 | 6,000 |
| 25 Apr 2024 | 1.050 | 1.080 | 1.000 | 1.080 | 1.080 | 78,000 |
| 24 Apr 2024 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 8,000 |
| 23 Apr 2024 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 5,000 |
| 22 Apr 2024 | 1.020 | 1.080 | 1.040 | 1.080 | 1.080 | 25,000 |
| 19 Apr 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| 18 Apr 2024 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 19,000 |
| 17 Apr 2024 | 1.040 | 1.120 | 0.980 | 1.120 | 1.120 | 44,000 |
| 16 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| 15 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 9,000 |
| 12 Apr 2024 | 1.080 | 1.080 | 1.080 | 1.100 | 1.100 | 17,000 |
| 11 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 10 Apr 2024 | 1.060 | 1.070 | 1.000 | 1.100 | 1.100 | 76,000 |
| 09 Apr 2024 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 69,000 |
| 08 Apr 2024 | 1.100 | 1.100 | 1.100 | 1.130 | 1.130 | 3,000 |
| 05 Apr 2024 | 1.040 | 1.100 | 0.990 | 1.100 | 1.100 | 38,000 |
| 03 Apr 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 35,000 |
| 02 Apr 2024 | 1.050 | 1.100 | 0.980 | 1.090 | 1.090 | 114,000 |
| 28 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 27 Mar 2024 | 1.020 | 1.090 | 0.940 | 1.090 | 1.090 | 186,000 |
| 26 Mar 2024 | 1.010 | 1.090 | 0.940 | 1.070 | 1.070 | 178,000 |
| 25 Mar 2024 | 1.110 | 1.110 | 0.930 | 1.000 | 1.000 | 286,000 |
| 22 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 21 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| 20 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 19 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 18 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| 15 Mar 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 14 Mar 2024 | 1.120 | 1.200 | 1.100 | 1.150 | 1.150 | 275,000 |
| 13 Mar 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| 12 Mar 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6,000 |
| 11 Mar 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 60,000 |
| 08 Mar 2024 | 1.260 | 1.260 | 1.250 | 1.240 | 1.240 | 46,000 |
| 07 Mar 2024 | 1.240 | 1.250 | 1.120 | 1.250 | 1.250 | 68,000 |
| 06 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16,000 |
| 05 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 04 Mar 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 01 Mar 2024 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 74,000 |
| 29 Feb 2024 | 1.270 | 1.350 | 1.190 | 1.350 | 1.350 | 196,000 |
| 28 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 27 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 26 Feb 2024 | 1.260 | 1.300 | 1.230 | 1.300 | 1.300 | 67,000 |
| 23 Feb 2024 | 1.270 | 1.310 | 1.200 | 1.310 | 1.310 | 73,000 |
| 22 Feb 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 69,000 |
| 21 Feb 2024 | 1.180 | 1.350 | 1.120 | 1.350 | 1.350 | 107,000 |
| 20 Feb 2024 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 4,000 |
| 19 Feb 2024 | 1.170 | 1.350 | 1.170 | 1.350 | 1.350 | 75,000 |
| 16 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 15 Feb 2024 | 1.230 | 1.270 | 1.160 | 1.300 | 1.300 | 64,000 |
| 14 Feb 2024 | 1.290 | 1.290 | 1.240 | 1.310 | 1.310 | 21,000 |
| 09 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 08 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 07 Feb 2024 | 1.330 | 1.350 | 1.240 | 1.350 | 1.350 | 72,000 |
| 06 Feb 2024 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 5,000 |
| 05 Feb 2024 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 18,000 |
| 02 Feb 2024 | 1.400 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
| 01 Feb 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 |
| 31 Jan 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 30 Jan 2024 | 1.450 | 1.450 | 1.330 | 1.350 | 1.350 | 62,000 |
| 29 Jan 2024 | 1.380 | 1.520 | 1.380 | 1.520 | 1.520 | 40,000 |
| 26 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
| 25 Jan 2024 | 1.350 | 1.390 | 1.320 | 1.390 | 1.390 | 12,000 |
| 24 Jan 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 2,000 |
| 23 Jan 2024 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 11,000 |
| 22 Jan 2024 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 33,000 |
| 19 Jan 2024 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 8,000 |
| 18 Jan 2024 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 74,000 |
| 17 Jan 2024 | 1.420 | 1.400 | 1.360 | 1.400 | 1.400 | 12,000 |
| 16 Jan 2024 | 1.380 | 1.420 | 1.330 | 1.420 | 1.420 | 76,000 |
| 15 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 12 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 11 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 10 Jan 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 09 Jan 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 08 Jan 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 05 Jan 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.