Mainland Headwear Holdings Limited (1100.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:54PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 30 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 29 Apr 2024 | 1.520 | 1.600 | 1.510 | 1.600 | 1.600 | 46,000 |
| 26 Apr 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| 25 Apr 2024 | 1.560 | 1.580 | 1.540 | 1.590 | 1.590 | 10,000 |
| 24 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 23 Apr 2024 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 124,000 |
| 22 Apr 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 19 Apr 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 102,000 |
| 18 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.470 | 1.470 | 2,000 |
| 17 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 16 Apr 2024 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 76,000 |
| 15 Apr 2024 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 388,000 |
| 12 Apr 2024 | 1.480 | 1.480 | 1.350 | 1.360 | 1.360 | 40,650 |
| 11 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100,000 |
| 10 Apr 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 19,860 |
| 09 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 154,000 |
| 08 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,000 |
| 05 Apr 2024 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 140,000 |
| 03 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 02 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 28 Mar 2024 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 118,000 |
| 27 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 26 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | - |
| 25 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 92,000 |
| 22 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 21 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 20 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 19 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 18 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 15 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 14 Mar 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10,000 |
| 13 Mar 2024 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 42,000 |
| 12 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 |
| 11 Mar 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| 08 Mar 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,000 |
| 07 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 06 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 05 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 04 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 01 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 20,000 |
| 29 Feb 2024 | 1.510 | 1.510 | 1.490 | 1.510 | 1.510 | 54,000 |
| 28 Feb 2024 | 1.520 | 1.580 | 1.500 | 1.580 | 1.580 | 200,000 |
| 27 Feb 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 26 Feb 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 23 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 22 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 21 Feb 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| 20 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 19 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 16 Feb 2024 | 1.650 | 1.650 | 1.530 | 1.590 | 1.590 | 142,000 |
| 15 Feb 2024 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 130,000 |
| 14 Feb 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 1.510 | 64,000 |
| 09 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 08 Feb 2024 | 1.550 | 1.680 | 1.530 | 1.540 | 1.540 | 8,000 |
| 07 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 06 Feb 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 1.530 | 20,000 |
| 05 Feb 2024 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 32,000 |
| 02 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 01 Feb 2024 | 1.580 | 1.620 | 1.580 | 1.660 | 1.660 | 28,000 |
| 31 Jan 2024 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 48,200 |
| 30 Jan 2024 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 34,000 |
| 29 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 26 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 25 Jan 2024 | 1.600 | 1.670 | 1.590 | 1.600 | 1.600 | 58,000 |
| 24 Jan 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 12,000 |
| 23 Jan 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 22 Jan 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 19 Jan 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 18 Jan 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 17 Jan 2024 | 1.660 | 1.660 | 1.570 | 1.600 | 1.600 | 26,000 |
| 16 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 42,000 |
| 15 Jan 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 12 Jan 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 11 Jan 2024 | 1.620 | 1.700 | 1.620 | 1.640 | 1.640 | 116,050 |
| 10 Jan 2024 | 1.670 | 1.740 | 1.620 | 1.680 | 1.680 | 40,000 |
| 09 Jan 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 08 Jan 2024 | 1.630 | 1.640 | 1.590 | 1.640 | 1.640 | 58,000 |
| 05 Jan 2024 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 44,000 |
| 04 Jan 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20,000 |
| 03 Jan 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
| 02 Jan 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 29 Dec 2023 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
| 28 Dec 2023 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| 27 Dec 2023 | 1.750 | 1.780 | 1.700 | 1.730 | 1.730 | 250,000 |
| 22 Dec 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10,000 |
| 21 Dec 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 20 Dec 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 19 Dec 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 18 Dec 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 15 Dec 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 14 Dec 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 13 Dec 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 12 Dec 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 11 Dec 2023 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 58,000 |
| 08 Dec 2023 | 1.730 | 1.730 | 1.700 | 1.730 | 1.730 | 18,000 |
| 07 Dec 2023 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
| 06 Dec 2023 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 22,000 |
| 05 Dec 2023 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
| 04 Dec 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,000 |
| *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.