Helens International Holdings Company Limited (9869.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 2.550 | 2.550 | 2.430 | 2.460 | 2.460 | 1,509,500 |
| 20 June 2024 | 2.610 | 2.630 | 2.460 | 2.560 | 2.560 | 1,560,500 |
| 19 June 2024 | 2.580 | 2.610 | 2.480 | 2.590 | 2.590 | 1,327,000 |
| 18 June 2024 | 2.530 | 2.550 | 2.480 | 2.490 | 2.490 | 2,022,500 |
| 17 June 2024 | 2.560 | 2.580 | 2.490 | 2.520 | 2.520 | 3,123,000 |
| 14 June 2024 | 2.650 | 2.670 | 2.580 | 2.600 | 2.600 | 1,674,000 |
| 13 June 2024 | 2.770 | 2.770 | 2.610 | 2.660 | 2.660 | 1,777,500 |
| 12 June 2024 | 2.710 | 2.740 | 2.630 | 2.660 | 2.660 | 753,000 |
| 11 June 2024 | 2.750 | 2.810 | 2.650 | 2.740 | 2.740 | 1,024,500 |
| 07 June 2024 | 2.810 | 2.810 | 2.730 | 2.790 | 2.790 | 1,427,000 |
| 06 June 2024 | 2.940 | 2.940 | 2.780 | 2.810 | 2.810 | 985,000 |
| 05 June 2024 | 2.970 | 2.980 | 2.800 | 2.830 | 2.830 | 860,500 |
| 04 June 2024 | 2.880 | 2.950 | 2.820 | 2.920 | 2.920 | 875,000 |
| 03 June 2024 | 2.860 | 2.910 | 2.800 | 2.860 | 2.860 | 1,444,500 |
| 31 May 2024 | 2.950 | 2.950 | 2.780 | 2.790 | 2.790 | 1,933,500 |
| 30 May 2024 | 2.990 | 3.020 | 2.820 | 2.870 | 2.870 | 2,685,500 |
| 29 May 2024 | 3.060 | 3.070 | 2.970 | 2.990 | 2.990 | 859,500 |
| 28 May 2024 | 3.090 | 3.150 | 3.020 | 3.060 | 3.060 | 1,622,500 |
| 27 May 2024 | 3.000 | 3.090 | 2.910 | 3.090 | 3.090 | 1,424,500 |
| 24 May 2024 | 3.030 | 3.140 | 2.970 | 3.000 | 3.000 | 4,602,000 |
| 23 May 2024 | 3.210 | 3.230 | 3.090 | 3.140 | 3.140 | 4,082,500 |
| 22 May 2024 | 3.210 | 3.350 | 3.080 | 3.270 | 3.270 | 7,586,000 |
| 21 May 2024 | 3.520 | 3.520 | 3.180 | 3.230 | 3.230 | 7,723,020 |
| 20 May 2024 | 3.730 | 3.780 | 3.500 | 3.510 | 3.510 | 5,129,000 |
| 17 May 2024 | 3.560 | 3.730 | 3.430 | 3.660 | 3.660 | 8,216,418 |
| 17 May 2024 | 0.3466 Dividend | |||||
| 16 May 2024 | 3.760 | 3.790 | 3.640 | 3.770 | 3.423 | 6,187,380 |
| 14 May 2024 | 3.700 | 3.850 | 3.610 | 3.630 | 3.296 | 3,974,100 |
| 13 May 2024 | 3.690 | 3.770 | 3.550 | 3.740 | 3.396 | 3,419,000 |
| 10 May 2024 | 3.570 | 3.750 | 3.500 | 3.670 | 3.333 | 5,790,500 |
| 09 May 2024 | 3.400 | 3.620 | 3.400 | 3.570 | 3.242 | 4,112,138 |
| 08 May 2024 | 3.410 | 3.430 | 3.300 | 3.340 | 3.033 | 1,331,500 |
| 07 May 2024 | 3.410 | 3.480 | 3.280 | 3.410 | 3.096 | 2,008,500 |
| 06 May 2024 | 3.430 | 3.430 | 3.270 | 3.410 | 3.096 | 2,545,000 |
| 03 May 2024 | 3.520 | 3.530 | 3.390 | 3.430 | 3.115 | 1,346,500 |
| 02 May 2024 | 3.220 | 3.520 | 3.220 | 3.520 | 3.196 | 1,014,072 |
| 30 Apr 2024 | 3.380 | 3.390 | 3.260 | 3.320 | 3.015 | 1,723,500 |
| 29 Apr 2024 | 3.230 | 3.390 | 3.220 | 3.330 | 3.024 | 2,945,500 |
| 26 Apr 2024 | 2.920 | 3.270 | 2.920 | 3.220 | 2.924 | 4,828,000 |
| 25 Apr 2024 | 2.930 | 2.970 | 2.880 | 2.910 | 2.642 | 1,183,500 |
| 24 Apr 2024 | 2.860 | 2.980 | 2.860 | 2.900 | 2.633 | 1,273,654 |
| 23 Apr 2024 | 2.970 | 3.030 | 2.890 | 2.940 | 2.670 | 842,000 |
| 22 Apr 2024 | 2.710 | 3.040 | 2.710 | 2.870 | 2.606 | 3,431,500 |
| 19 Apr 2024 | 2.920 | 2.920 | 2.680 | 2.720 | 2.470 | 6,401,500 |
| 18 Apr 2024 | 3.050 | 3.060 | 2.860 | 2.920 | 2.652 | 1,502,000 |
| 17 Apr 2024 | 3.170 | 3.180 | 2.850 | 2.980 | 2.706 | 4,662,000 |
| 16 Apr 2024 | 3.390 | 3.410 | 3.110 | 3.120 | 2.833 | 3,376,500 |
| 15 Apr 2024 | 3.530 | 3.530 | 3.380 | 3.410 | 3.096 | 1,293,000 |
| 12 Apr 2024 | 3.680 | 3.700 | 3.440 | 3.530 | 3.205 | 3,302,500 |
| 11 Apr 2024 | 3.400 | 3.600 | 3.330 | 3.600 | 3.269 | 3,477,638 |
| 10 Apr 2024 | 3.490 | 3.520 | 3.330 | 3.370 | 3.060 | 2,516,000 |
| 09 Apr 2024 | 3.410 | 3.480 | 3.290 | 3.430 | 3.115 | 1,419,500 |
| 08 Apr 2024 | 3.280 | 3.490 | 3.220 | 3.380 | 3.069 | 2,690,588 |
| 05 Apr 2024 | 3.230 | 3.230 | 3.120 | 3.150 | 2.860 | 781,000 |
| 03 Apr 2024 | 3.210 | 3.310 | 3.180 | 3.230 | 2.933 | 1,413,500 |
| 02 Apr 2024 | 3.220 | 3.360 | 3.140 | 3.280 | 2.978 | 2,008,500 |
| 28 Mar 2024 | 3.210 | 3.330 | 3.160 | 3.230 | 2.933 | 1,266,500 |
| 27 Mar 2024 | 3.170 | 3.230 | 3.120 | 3.170 | 2.879 | 965,500 |
| 26 Mar 2024 | 3.190 | 3.230 | 3.140 | 3.170 | 2.879 | 434,000 |
| 25 Mar 2024 | 3.430 | 3.430 | 3.140 | 3.200 | 2.906 | 681,500 |
| 22 Mar 2024 | 3.470 | 3.470 | 3.230 | 3.230 | 2.933 | 1,695,000 |
| 21 Mar 2024 | 3.500 | 3.600 | 3.420 | 3.430 | 3.115 | 1,640,000 |
| 20 Mar 2024 | 3.390 | 3.510 | 3.330 | 3.440 | 3.124 | 2,567,500 |
| 19 Mar 2024 | 3.380 | 3.380 | 3.250 | 3.340 | 3.033 | 914,500 |
| 18 Mar 2024 | 3.490 | 3.500 | 3.370 | 3.420 | 3.106 | 978,500 |
| 15 Mar 2024 | 3.400 | 3.520 | 3.400 | 3.490 | 3.169 | 1,104,500 |
| 14 Mar 2024 | 3.530 | 3.710 | 3.460 | 3.560 | 3.233 | 2,168,000 |
| 13 Mar 2024 | 3.520 | 3.730 | 3.450 | 3.550 | 3.224 | 4,267,890 |
| 12 Mar 2024 | 3.090 | 3.550 | 3.040 | 3.510 | 3.187 | 9,141,356 |
| 11 Mar 2024 | 2.870 | 3.050 | 2.870 | 3.050 | 2.770 | 1,647,522 |
| 08 Mar 2024 | 2.920 | 2.990 | 2.870 | 2.890 | 2.624 | 1,260,500 |
| 07 Mar 2024 | 2.980 | 2.990 | 2.890 | 2.900 | 2.633 | 820,500 |
| 06 Mar 2024 | 2.950 | 3.040 | 2.880 | 3.010 | 2.733 | 2,872,500 |
| 05 Mar 2024 | 3.130 | 3.200 | 2.950 | 3.000 | 2.724 | 2,442,000 |
| 04 Mar 2024 | 3.200 | 3.330 | 3.200 | 3.210 | 2.915 | 1,559,000 |
| 01 Mar 2024 | 3.230 | 3.330 | 3.180 | 3.280 | 2.978 | 961,000 |
| 29 Feb 2024 | 3.390 | 3.450 | 3.290 | 3.320 | 3.015 | 2,594,000 |
| 28 Feb 2024 | 3.620 | 3.620 | 3.300 | 3.350 | 3.042 | 2,574,000 |
| 27 Feb 2024 | 3.540 | 3.620 | 3.380 | 3.600 | 3.269 | 1,569,000 |
| 26 Feb 2024 | 3.550 | 3.670 | 3.460 | 3.540 | 3.215 | 1,726,000 |
| 23 Feb 2024 | 3.550 | 3.580 | 3.330 | 3.580 | 3.251 | 2,234,800 |
| 22 Feb 2024 | 3.390 | 3.400 | 3.290 | 3.380 | 3.069 | 982,500 |
| 21 Feb 2024 | 3.160 | 3.480 | 3.160 | 3.390 | 3.078 | 1,895,000 |
| 20 Feb 2024 | 3.220 | 3.320 | 3.170 | 3.210 | 2.915 | 724,000 |
| 19 Feb 2024 | 3.360 | 3.390 | 3.210 | 3.220 | 2.924 | 915,500 |
| 16 Feb 2024 | 3.340 | 3.440 | 3.170 | 3.420 | 3.106 | 666,500 |
| 15 Feb 2024 | 3.300 | 3.300 | 3.150 | 3.220 | 2.924 | 37,000 |
| 14 Feb 2024 | 3.240 | 3.240 | 3.070 | 3.170 | 2.879 | 689,500 |
| 09 Feb 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 2.951 | - |
| 08 Feb 2024 | 3.220 | 3.330 | 3.160 | 3.290 | 2.988 | 858,500 |
| 07 Feb 2024 | 3.050 | 3.430 | 3.050 | 3.210 | 2.915 | 4,337,500 |
| 06 Feb 2024 | 2.900 | 3.050 | 2.780 | 3.000 | 2.724 | 3,476,500 |
| 05 Feb 2024 | 3.190 | 3.190 | 2.790 | 2.850 | 2.588 | 3,685,362 |
| 02 Feb 2024 | 3.140 | 3.300 | 3.000 | 3.040 | 2.761 | 3,195,000 |
| 01 Feb 2024 | 3.080 | 3.170 | 3.000 | 3.100 | 2.815 | 2,276,500 |
| 31 Jan 2024 | 3.300 | 3.300 | 2.980 | 3.060 | 2.779 | 1,457,000 |
| 30 Jan 2024 | 3.300 | 3.300 | 3.070 | 3.110 | 2.824 | 3,383,000 |
| 29 Jan 2024 | 3.580 | 3.600 | 3.310 | 3.410 | 3.096 | 4,505,000 |
| 26 Jan 2024 | 3.460 | 3.740 | 3.320 | 3.600 | 3.269 | 8,904,000 |
| 25 Jan 2024 | 3.290 | 3.400 | 2.940 | 3.310 | 3.006 | 6,669,000 |
| *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.