Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

Howkingtech International Holding Limited (2440.HK)

Compare

3.000

-0.060

(-1.96%)

At close: February 28 at 3:56:07 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	3.060	3.100	2.930	3.000	3.000	886,000
Feb 27, 2025	3.060	3.150	2.860	3.060	3.060	1,450,000
Feb 26, 2025	3.400	3.410	3.040	3.100	3.100	3,076,000
Feb 25, 2025	3.200	3.660	2.930	3.370	3.370	3,680,000
Feb 24, 2025	3.420	3.670	3.200	3.220	3.220	4,345,000
Feb 21, 2025	3.180	3.770	3.180	3.740	3.740	5,565,000
Feb 20, 2025	3.080	3.150	2.950	3.100	3.100	1,596,000
Feb 19, 2025	2.960	3.180	2.870	3.080	3.080	2,253,000
Feb 18, 2025	3.030	3.150	2.650	2.920	2.920	4,569,000
Feb 17, 2025	2.280	3.120	2.200	3.050	3.050	12,030,000
Feb 14, 2025	1.690	2.190	1.690	2.140	2.140	9,356,000
Feb 13, 2025	1.650	1.750	1.630	1.690	1.690	941,000
Feb 12, 2025	1.780	1.780	1.630	1.670	1.670	1,009,000
Feb 11, 2025	1.790	1.840	1.640	1.770	1.770	1,056,000
Feb 10, 2025	1.750	1.750	1.600	1.680	1.680	1,303,000
Feb 7, 2025	2.000	2.050	1.700	1.770	1.770	3,370,000
Feb 6, 2025	2.110	2.120	1.980	2.050	2.050	1,937,000
Feb 5, 2025	2.150	2.150	2.000	2.050	2.050	2,471,000
Feb 4, 2025	2.090	2.300	2.050	2.140	2.140	4,627,000
Feb 3, 2025	2.100	2.390	1.850	2.030	2.030	9,488,000
Jan 28, 2025	2.040	2.040	2.040	2.040	2.040	-
Jan 27, 2025	3.800	6.980	1.500	2.400	2.400	154,828,570
Jan 24, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 23, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 22, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 21, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 20, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 17, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 16, 2025	0.700	0.820	0.820	0.820	0.820	94,000
Jan 15, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 14, 2025	0.700	0.690	0.690	0.690	0.690	30,000
Jan 13, 2025	0.690	0.690	0.690	0.690	0.690	30,000
Jan 10, 2025	0.650	0.700	0.650	0.700	0.700	5,000
Jan 9, 2025	0.600	0.650	0.600	0.650	0.650	36,000
Jan 8, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 7, 2025	0.630	0.630	0.590	0.600	0.600	101,962
Jan 6, 2025	0.650	0.660	0.600	0.630	0.630	141,000
Jan 3, 2025	0.650	0.650	0.650	0.650	0.650	21,000
Jan 2, 2025	0.720	0.720	0.650	0.650	0.650	409,000
Dec 31, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 30, 2024	0.700	0.700	0.700	0.700	0.700	4,000
Dec 27, 2024	0.710	0.710	0.640	0.700	0.700	48,000
Dec 24, 2024	0.710	0.710	0.710	0.710	0.710	-
Dec 23, 2024	0.710	0.710	0.710	0.710	0.710	4,000
Dec 20, 2024	0.740	0.750	0.710	0.710	0.710	108,000
Dec 19, 2024	0.730	0.730	0.700	0.700	0.700	23,000
Dec 18, 2024	0.760	0.760	0.740	0.740	0.740	94,000
Dec 17, 2024	0.770	0.770	0.750	0.760	0.760	78,000
Dec 16, 2024	0.790	0.800	0.740	0.800	0.800	75,000
Dec 13, 2024	0.800	0.830	0.530	0.800	0.800	227,000
Dec 12, 2024	0.830	0.830	0.800	0.800	0.800	63,000
Dec 11, 2024	0.920	0.920	0.850	0.850	0.850	122,000
Dec 10, 2024	0.890	0.940	0.890	0.920	0.920	21,000
Dec 9, 2024	0.980	0.980	0.980	0.980	0.980	24,000
Dec 6, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 5, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 4, 2024	0.860	0.860	0.860	0.870	0.870	1,000
Dec 3, 2024	0.870	0.900	0.870	0.900	0.900	45,000
Dec 2, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 29, 2024	0.900	0.900	0.900	0.900	0.900	49,000
Nov 28, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 27, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 26, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 25, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 22, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 21, 2024	0.900	0.900	0.900	0.900	0.900	1,000
Nov 20, 2024	0.950	0.950	0.890	0.900	0.900	67,000
Nov 19, 2024	0.890	0.890	0.890	0.890	0.890	-
Nov 18, 2024	0.880	0.880	0.880	0.890	0.890	5,000
Nov 15, 2024	0.810	0.880	0.790	0.880	0.880	51,000
Nov 14, 2024	0.830	0.860	0.790	0.810	0.810	146,000
Nov 13, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 12, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 11, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 8, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 7, 2024	0.820	0.820	0.820	0.830	0.830	2,000
Nov 6, 2024	0.840	0.840	0.820	0.830	0.830	56,000
Nov 5, 2024	0.920	0.920	0.850	0.850	0.850	76,000
Nov 4, 2024	0.950	0.970	0.950	0.940	0.940	64,000
Nov 1, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 31, 2024	0.830	0.850	0.830	0.850	0.850	13,000
Oct 30, 2024	0.830	0.830	0.830	0.830	0.830	-
Oct 29, 2024	0.830	0.830	0.830	0.830	0.830	16,000
Oct 28, 2024	0.820	0.820	0.810	0.810	0.810	26,000
Oct 25, 2024	0.840	0.840	0.810	0.840	0.840	46,000
Oct 24, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 23, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 22, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 21, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 18, 2024	0.860	0.860	0.860	0.860	0.860	-
Oct 17, 2024	0.860	0.860	0.860	0.860	0.860	10,000
Oct 16, 2024	0.850	0.860	0.850	0.860	0.860	4,000
Oct 15, 2024	0.900	0.900	0.900	0.900	0.900	-
Oct 14, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 10, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 9, 2024	0.860	0.860	0.860	0.860	0.860	2,000
Oct 8, 2024	0.860	0.880	0.860	0.880	0.880	13,000
Oct 7, 2024	0.880	0.900	0.850	0.900	0.900	114,000
Oct 4, 2024	0.860	0.890	0.860	0.870	0.870	50,000
Oct 3, 2024	1.010	1.010	0.810	0.840	0.840	358,000
Oct 2, 2024	1.000	1.090	1.000	1.010	1.010	38,000
Sep 30, 2024	1.000	1.000	0.980	0.990	0.990	26,000
Sep 27, 2024	1.010	1.010	1.010	1.010	1.010	10,000
Sep 26, 2024	1.010	1.010	1.010	1.010	1.010	2,000
Sep 25, 2024	1.000	1.010	1.000	1.010	1.010	3,000
Sep 24, 2024	1.010	1.010	1.010	1.010	1.010	-
Sep 23, 2024	1.010	1.010	1.010	1.010	1.010	-
Sep 20, 2024	1.030	1.030	1.000	1.000	1.000	9,000
Sep 19, 2024	1.030	1.030	1.030	1.030	1.030	-
Sep 17, 2024	1.030	1.030	1.030	1.030	1.030	-
Sep 16, 2024	1.010	1.010	1.010	1.010	1.010	-
Sep 13, 2024	1.010	1.010	1.010	1.010	1.010	-
Sep 12, 2024	1.020	1.020	1.020	1.020	1.020	3,000
Sep 11, 2024	1.030	1.030	1.030	1.030	1.030	-
Sep 10, 2024	1.040	1.040	1.010	1.030	1.030	6,000
Sep 9, 2024	1.030	1.030	1.030	1.030	1.030	-
Sep 5, 2024	1.000	1.000	1.000	1.000	1.000	-
Sep 4, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 3, 2024	0.990	0.990	0.960	0.960	0.960	8,000
Sep 2, 2024	0.980	0.980	0.980	0.980	0.980	-
Aug 30, 2024	1.000	1.000	0.970	0.980	0.980	9,000
Aug 29, 2024	1.010	1.010	1.000	1.010	1.010	11,000
Aug 28, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 27, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 26, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 23, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 22, 2024	1.000	1.060	0.990	1.060	1.060	3,000
Aug 21, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 20, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 19, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 16, 2024	1.050	1.050	1.050	1.050	1.050	4,000
Aug 15, 2024	1.100	1.100	1.100	1.100	1.100	-
Aug 14, 2024	1.100	1.100	1.100	1.100	1.100	-
Aug 13, 2024	1.100	1.100	1.100	1.100	1.100	-
Aug 12, 2024	1.100	1.100	1.100	1.100	1.100	-
Aug 9, 2024	1.100	1.100	1.100	1.100	1.100	-
Aug 8, 2024	1.050	1.100	1.100	1.100	1.100	20,000
Aug 7, 2024	1.000	1.000	1.000	1.000	1.000	-
Aug 6, 2024	1.000	0.990	0.990	0.990	0.990	13,000
Aug 5, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 2, 2024	1.060	1.060	1.060	1.060	1.060	-
Aug 1, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 31, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 30, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 29, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 26, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 25, 2024	1.050	1.000	1.000	1.000	1.000	5,000
Jul 24, 2024	1.050	1.050	1.050	1.050	1.050	-
Jul 23, 2024	1.050	1.050	1.050	1.050	1.050	-
Jul 22, 2024	1.050	1.050	1.050	1.050	1.050	1,000
Jul 19, 2024	1.070	1.070	1.070	1.070	1.070	-
Jul 18, 2024	1.070	1.070	1.070	1.070	1.070	1,000
Jul 17, 2024	1.050	1.070	1.060	1.070	1.070	10,000
Jul 16, 2024	1.080	1.070	1.060	1.070	1.070	60,000
Jul 15, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 12, 2024	1.090	1.090	1.090	1.090	1.090	5,000
Jul 11, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 10, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 9, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 8, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 5, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 4, 2024	1.110	1.110	1.110	1.110	1.110	-
Jul 3, 2024	1.080	1.100	1.080	1.100	1.100	8,000
Jul 2, 2024	1.050	1.170	1.050	1.090	1.090	46,000
Jun 28, 2024	1.090	1.090	1.050	1.050	1.050	19,000
Jun 27, 2024	1.090	1.090	1.090	1.090	1.090	-
Jun 26, 2024	1.090	1.090	1.090	1.090	1.090	3,000
Jun 25, 2024	1.190	1.200	1.180	1.180	1.180	3,000
Jun 24, 2024	1.200	1.200	1.200	1.200	1.200	-
Jun 21, 2024	1.260	1.260	1.260	1.260	1.260	-
Jun 20, 2024	1.190	1.270	1.190	1.260	1.260	91,000
Jun 19, 2024	1.130	1.130	1.100	1.160	1.160	18,000
Jun 18, 2024	1.160	1.160	1.100	1.100	1.100	33,000
Jun 17, 2024	1.150	1.200	1.040	1.200	1.200	31,000
Jun 14, 2024	1.180	1.180	1.180	1.180	1.180	1,000
Jun 13, 2024	1.180	1.180	1.180	1.180	1.180	2,000
Jun 12, 2024	1.180	1.180	1.180	1.180	1.180	-
Jun 11, 2024	1.110	1.230	1.110	1.180	1.180	111,000
Jun 7, 2024	1.070	1.070	1.070	1.070	1.070	-
Jun 6, 2024	1.100	1.090	1.070	1.070	1.070	63,000
Jun 5, 2024	1.090	1.110	1.090	1.100	1.100	58,000
Jun 4, 2024	1.070	1.070	1.070	1.070	1.070	41,000
Jun 3, 2024	0.990	1.030	0.990	1.030	1.030	25,000
May 31, 2024	0.970	0.970	0.970	0.970	0.970	-
May 30, 2024	0.970	0.970	0.970	0.970	0.970	-
May 29, 2024	0.990	0.990	0.990	0.990	0.990	1,000
May 28, 2024	0.990	0.990	0.990	0.990	0.990	7,000
May 27, 2024	0.970	0.970	0.970	0.970	0.970	1,000
May 24, 2024	0.990	0.970	0.970	0.970	0.970	3,000
May 23, 2024	1.020	1.020	1.020	1.020	1.020	12,000
May 22, 2024	1.020	1.020	1.020	1.020	1.020	-
May 21, 2024	1.000	1.010	0.990	0.990	0.990	14,000
May 20, 2024	0.990	1.020	0.990	1.020	1.020	37,000
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 9, 2024	1.010	1.010	1.010	1.010	1.010	-
May 8, 2024	1.030	1.010	1.000	1.010	1.010	26,000
May 7, 2024	1.030	1.070	0.990	1.070	1.070	158,000
May 6, 2024	1.010	1.070	1.010	1.070	1.070	4,000
May 3, 2024	1.070	1.070	1.070	1.070	1.070	10,000
May 2, 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 9, 2024	1.130	1.130	1.060	1.060	1.060	69,000
Apr 8, 2024	1.100	1.100	1.100	1.130	1.130	3,000
Apr 5, 2024	1.040	1.100	0.990	1.100	1.100	38,000
Apr 3, 2024	1.040	1.040	1.040	1.040	1.040	35,000
Apr 2, 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 8, 2024	1.260	1.260	1.250	1.240	1.240	46,000
Mar 7, 2024	1.240	1.250	1.120	1.250	1.250	68,000
Mar 6, 2024	1.250	1.250	1.250	1.250	1.250	16,000
Mar 5, 2024	1.250	1.250	1.250	1.250	1.250	-
Mar 4, 2024	1.250	1.250	1.250	1.250	1.250	-
Mar 1, 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	-

0552.HK CHINACOMSERVICE

4.770

-6.47%

2477.HK WellCell Holdings Co., Limited

22.500

-3.85%

1723.HK HK ASIA HLDGS

4.250

-7.81%

0728.HK CHINA TELECOM

5.840

-3.31%

0762.HK CHINA UNICOM

9.470

-0.42%

1883.HK CITIC TELECOM

2.380

-0.83%

0788.HK CHINA TOWER

1.210

0.00%

0941.HK CHINA MOBILE

79.000

+0.32%

0008.HK PCCW

4.500

-2.17%

TMUS T-Mobile US, Inc.

269.69

+2.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Howkingtech International Holding Limited (2440.HK)

Related Tickers