HKSE - Delayed Quote HKD

Helens International Holdings Company Limited (9869.HK)

Compare
2.040
-0.040
(-1.92%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20252.0402.0402.0402.0402.040-
Jan 27, 20252.0802.1102.0502.0802.0803,168,500
Jan 24, 20252.1402.1402.0402.0602.0607,986,000
Jan 23, 20252.0702.1502.0502.1102.11016,039,000
Jan 22, 20252.0502.0601.9802.0002.0004,364,000
Jan 21, 20252.1202.1402.0402.0502.0509,458,500
Jan 20, 20252.0702.1602.0602.0702.0709,561,500
Jan 17, 20252.0202.0801.9802.0202.0204,951,500
Jan 16, 20252.0102.1002.0102.0402.0407,736,000
Jan 15, 20252.0402.0401.9701.9801.9804,414,500
Jan 14, 20251.9302.0801.9302.0402.04011,425,890
Jan 13, 20251.9401.9701.9101.9301.9306,432,000
Jan 10, 20252.1002.1001.9401.9601.96010,678,500
Jan 9, 20252.1002.1302.0602.1202.1204,654,000
Jan 8, 20252.2702.2702.0502.1002.10012,718,500
Jan 7, 20252.2602.2902.2002.2402.2405,407,500
Jan 6, 20252.3602.3802.2502.2502.2505,924,000
Jan 3, 20252.4102.4402.2702.3602.36013,129,500
Jan 2, 20252.5502.5502.3502.4002.40015,951,000
Dec 31, 20242.5402.5402.5402.5402.540-
Dec 30, 20242.5402.5402.4102.4502.4508,714,000
Dec 27, 20242.5502.5502.4402.5002.50010,947,000
Dec 24, 20242.5602.5602.5602.5602.560-
Dec 23, 20242.5202.5502.4702.5102.5107,104,000
Dec 20, 20242.5802.6702.5002.5002.50020,241,000
Dec 19, 20242.6802.6802.5302.5802.58018,029,196
Dec 18, 20242.7502.7802.6502.7002.70015,991,500
Dec 17, 20242.8002.8902.6702.7502.75016,516,000
Dec 16, 20242.9002.9302.6802.7502.75018,499,700
Dec 13, 20243.1303.1302.8402.8402.84047,110,000
Dec 12, 20243.0003.4202.9003.2203.22099,592,670
Dec 11, 20242.9003.1702.8802.9402.94039,692,000
Dec 10, 20243.4603.5902.8602.9202.92087,494,000
Dec 9, 20242.5703.2502.4303.1903.19046,522,500
Dec 6, 20242.3902.6002.3802.5502.55016,969,000
Dec 5, 20242.4802.5002.3802.4002.4008,549,000
Dec 4, 20242.6102.6202.5202.5202.5208,726,500
Dec 3, 20242.6102.6402.5102.6102.61013,728,000
Dec 2, 20242.5902.6902.5102.6002.60017,526,500
Nov 29, 20242.4702.7202.4702.5602.56018,043,000
Nov 28, 20242.6202.6402.4902.5002.5009,069,000
Nov 27, 20242.4502.6302.3502.6202.62024,693,500
Nov 26, 20242.3402.7202.2602.4402.44050,428,866
Nov 25, 20242.3102.3502.2502.3102.3105,892,500
Nov 22, 20242.4902.5702.2602.3102.31017,342,500
Nov 21, 20242.5902.6102.4202.4802.4808,627,500
Nov 20, 20242.5502.6502.4902.5802.5808,078,000
Nov 19, 20242.7202.7202.5202.5502.5509,044,500
Nov 18, 20242.7502.7502.6102.6502.6506,473,500
Nov 15, 20242.7402.9302.6302.6502.65019,088,000
Nov 14, 20242.7802.9002.6802.7002.70010,485,900
Nov 13, 20242.7503.0102.6202.8202.82030,026,500
Nov 12, 20242.9203.0502.6202.6902.69023,314,000
Nov 11, 20243.0003.0702.8702.9302.93015,094,000
Nov 8, 20243.3103.4803.0903.1403.14031,536,000
Nov 7, 20243.1003.5402.8103.3203.32067,419,000
Nov 6, 20242.9003.1402.7602.9302.93036,165,000
Nov 5, 20242.7102.9702.6202.8802.88031,627,500
Nov 4, 20242.7502.9402.5802.6902.69027,886,740
Nov 1, 20242.3002.9502.2302.7502.750102,754,000
Oct 31, 20242.3502.3602.2802.2902.2907,680,500
Oct 30, 20242.4802.4802.3102.3202.3209,735,000
Oct 29, 20242.4802.6202.3802.4102.41028,511,500
Oct 28, 20242.3602.4802.3302.4202.42011,960,000
Oct 25, 20242.3402.4302.3202.3502.35010,566,500
Oct 24, 20242.5002.5002.3102.3302.33013,615,000
Oct 23, 20242.4102.6002.4002.4902.49018,482,500
Oct 22, 20242.3202.6202.2802.4102.41029,289,848
Oct 21, 20242.2902.4102.2202.3202.32012,385,500
Oct 18, 20242.1702.3802.1302.2902.29027,859,000
Oct 17, 20242.3502.4002.1402.1502.15017,267,500
Oct 16, 20242.1502.6202.1502.3202.32038,770,000
Oct 15, 20242.5002.5002.2102.2602.26014,942,000
Oct 14, 20242.6502.6702.3102.5002.50019,064,000
Oct 10, 20242.5803.1002.5102.6402.64045,232,500
Oct 9, 20242.8203.0102.4402.5102.51030,616,000
Oct 8, 20243.9704.0002.7602.8202.82056,052,099
Oct 7, 20243.6803.9403.6103.9103.91014,423,373
Oct 4, 20243.4003.6503.3103.5803.58012,330,398
Oct 3, 20243.5504.0503.1003.3903.39025,812,803
Oct 2, 20243.8704.0503.3403.5303.53025,860,000
Sep 30, 20242.7804.1002.6603.5203.520156,865,543
Sep 27, 20243.0903.0902.4502.6702.670126,757,800
Sep 26, 20241.5502.9801.5502.6902.690161,071,782
Sep 25, 20241.6001.6401.5201.5301.5305,339,500
Sep 24, 20241.4001.5601.4001.5401.5406,742,000
Sep 23, 20241.4001.5001.4001.4301.4301,007,500
Sep 20, 20241.5101.5101.4201.4601.4602,577,500
Sep 19, 20241.3301.4501.3301.4401.4402,748,000
Sep 17, 20241.3301.3601.3001.3301.330182,500
Sep 16, 20241.3501.4001.2101.3301.3302,210,000
Sep 13, 20241.3601.4501.3401.3601.3604,418,000
Sep 12, 20241.5001.5001.3401.3501.3503,812,000
Sep 11, 2024 0.172 Dividend
Sep 11, 20241.5201.5401.4401.4701.4701,117,500
Sep 10, 20241.6401.6701.5701.6701.4983,167,500
Sep 9, 20241.6401.7401.6201.6301.4621,761,500
Sep 5, 20241.6601.6501.6101.6401.471601,000
Sep 4, 20241.6901.6901.6001.6201.4531,124,000
Sep 3, 20241.6901.7001.6501.6601.489910,000
Sep 2, 20241.8001.8001.6601.6601.4894,626,500
Aug 30, 20241.8701.9401.7901.7901.6067,231,120
Aug 29, 20241.8201.8501.7601.8401.650622,000
Aug 28, 20241.7501.8001.7301.7701.588283,500
Aug 27, 20241.7001.8401.7001.8201.6321,265,500
Aug 26, 20241.6601.7401.6601.7301.552564,000
Aug 23, 20241.6301.6701.6101.6401.471391,500
Aug 22, 20241.6401.6901.5901.6701.4981,163,500
Aug 21, 20241.6701.6901.6101.6401.4711,018,500
Aug 20, 20241.7801.7801.6901.6901.5161,889,000
Aug 19, 20241.8001.8201.7801.7801.597470,000
Aug 16, 20241.8201.8401.8001.8001.615495,500
Aug 15, 20241.7801.8401.7801.8001.615527,000
Aug 14, 20241.8201.8301.8001.8001.615257,000
Aug 13, 20241.8001.8601.7901.8201.632749,000
Aug 12, 20241.9101.9101.8001.8201.6321,390,000
Aug 9, 20241.9201.9601.9001.9201.7221,180,500
Aug 8, 20242.0402.0001.9001.9401.740737,500
Aug 7, 20242.0002.0401.9701.9801.7761,061,000
Aug 6, 20241.9002.0301.8902.0201.8121,494,000
Aug 5, 20241.9301.9601.8501.9001.7041,579,000
Aug 2, 20242.1002.1001.9301.9501.749734,000
Aug 1, 20242.0802.0802.0002.0101.803645,000
Jul 31, 20241.8602.0801.8602.0701.8571,908,500
Jul 30, 20241.9201.9301.8701.8701.677720,500
Jul 29, 20241.9801.9801.9001.9201.722762,000
Jul 26, 20241.9301.9901.9101.9301.731618,500
Jul 25, 20242.0002.0001.9301.9501.7491,058,000
Jul 24, 20241.9902.0301.9602.0001.794978,000
Jul 23, 20242.0402.0401.9802.0201.8121,562,000
Jul 22, 20242.0702.1102.0302.0701.857866,000
Jul 19, 20242.1602.1702.0602.0801.8661,114,500
Jul 18, 20242.1602.2002.0802.1701.9461,446,010
Jul 17, 20242.1402.2302.1402.2001.9731,975,500
Jul 16, 20242.1302.2102.1102.1501.9281,407,500
Jul 15, 20242.2102.2402.1202.1401.9201,921,500
Jul 12, 20242.1702.3102.1702.2702.0361,546,000
Jul 11, 20242.1202.2002.1202.1701.946901,500
Jul 10, 20242.0802.1402.0702.0801.866605,500
Jul 9, 20242.0202.1001.9902.0801.8661,715,500
Jul 8, 20242.1802.1802.0102.0301.8212,025,000
Jul 5, 20242.2102.2102.1502.1701.946945,000
Jul 4, 20242.3602.3602.2102.2101.9821,000,500
Jul 3, 20242.2902.3902.2402.3102.0722,265,000
Jul 2, 20242.2802.3302.2002.2402.0092,384,000
Jun 28, 20242.2802.3302.2402.2402.0091,293,500
Jun 27, 20242.3502.3902.2702.2802.0451,268,000
Jun 26, 20242.3302.4002.2802.4002.153959,500
Jun 25, 20242.4802.5102.3502.3702.1261,959,500
Jun 24, 20242.5302.5302.3702.4602.2071,240,000
Jun 21, 20242.5502.5502.4302.4602.2071,509,500
Jun 20, 20242.6102.6302.4602.5602.2961,560,500
Jun 19, 20242.5802.6102.4802.5902.3231,327,000
Jun 18, 20242.5302.5502.4802.4902.2332,022,500
Jun 17, 20242.5602.5802.4902.5202.2603,123,000
Jun 14, 20242.6502.6702.5802.6002.3321,674,000
Jun 13, 20242.7702.7702.6102.6602.3861,777,500
Jun 12, 20242.7102.7402.6302.6602.386753,000
Jun 11, 20242.7502.8102.6502.7402.4581,024,500
Jun 7, 20242.8102.8102.7302.7902.5031,427,000
Jun 6, 20242.9402.9402.7802.8102.520985,000
Jun 5, 20242.9702.9802.8002.8302.538860,500
Jun 4, 20242.8802.9502.8202.9202.619875,000
Jun 3, 20242.8602.9102.8002.8602.5651,444,500
May 31, 20242.9502.9502.7802.7902.5031,933,500
May 30, 20242.9903.0202.8202.8702.5742,685,500
May 29, 20243.0603.0702.9702.9902.682859,500
May 28, 20243.0903.1503.0203.0602.7451,622,500
May 27, 20243.0003.0902.9103.0902.7721,424,500
May 24, 20243.0303.1402.9703.0002.6914,602,000
May 23, 20243.2103.2303.0903.1402.8164,082,500
May 22, 20243.2103.3503.0803.2702.9337,586,000
May 21, 20243.5203.5203.1803.2302.8977,723,020
May 20, 20243.7303.7803.5003.5103.1485,129,000
May 17, 2024 0.347 Dividend
May 17, 20243.5603.7303.4303.6603.2838,216,418
May 16, 20243.7603.7903.6403.7703.0716,187,380
May 14, 20243.7003.8503.6103.6302.9573,974,100
May 13, 20243.6903.7703.5503.7403.0463,419,000
May 10, 20243.5703.7503.5003.6702.9895,790,500
May 9, 20243.4003.6203.4003.5702.9084,112,138
May 8, 20243.4103.4303.3003.3402.7201,331,500
May 7, 20243.4103.4803.2803.4102.7772,008,500
May 6, 20243.4303.4303.2703.4102.7772,545,000
May 3, 20243.5203.5303.3903.4302.7941,346,500
May 2, 20243.2203.5203.2203.5202.8671,014,072
Apr 30, 20243.3803.3903.2603.3202.7041,723,500
Apr 29, 20243.2303.3903.2203.3302.7122,945,500
Apr 26, 20242.9203.2702.9203.2202.6234,828,000
Apr 25, 20242.9302.9702.8802.9102.3701,183,500
Apr 24, 20242.8602.9802.8602.9002.3621,273,654
Apr 23, 20242.9703.0302.8902.9402.395842,000
Apr 22, 20242.7103.0402.7102.8702.3383,431,500
Apr 19, 20242.9202.9202.6802.7202.2156,401,500
Apr 18, 20243.0503.0602.8602.9202.3781,502,000
Apr 17, 20243.1703.1802.8502.9802.4274,662,000
Apr 16, 20243.3903.4103.1103.1202.5413,376,500
Apr 15, 20243.5303.5303.3803.4102.7771,293,000
Apr 12, 20243.6803.7003.4403.5302.8753,302,500
Apr 11, 20243.4003.6003.3303.6002.9323,477,638
Apr 10, 20243.4903.5203.3303.3702.7452,516,000
Apr 9, 20243.4103.4803.2903.4302.7941,419,500
Apr 8, 20243.2803.4903.2203.3802.7532,690,588
Apr 5, 20243.2303.2303.1203.1502.566781,000
Apr 3, 20243.2103.3103.1803.2302.6311,413,500
Apr 2, 20243.2203.3603.1403.2802.6722,008,500
Mar 28, 20243.2103.3303.1603.2302.6311,266,500
Mar 27, 20243.1703.2303.1203.1702.582965,500
Mar 26, 20243.1903.2303.1403.1702.582434,000
Mar 25, 20243.4303.4303.1403.2002.606681,500
Mar 22, 20243.4703.4703.2303.2302.6311,695,000
Mar 21, 20243.5003.6003.4203.4302.7941,640,000
Mar 20, 20243.3903.5103.3303.4402.8022,567,500
Mar 19, 20243.3803.3803.2503.3402.720914,500
Mar 18, 20243.4903.5003.3703.4202.786978,500
Mar 15, 20243.4003.5203.4003.4902.8431,104,500
Mar 14, 20243.5303.7103.4603.5602.9002,168,000
Mar 13, 20243.5203.7303.4503.5502.8914,267,890
Mar 12, 20243.0903.5503.0403.5102.8599,141,356
Mar 11, 20242.8703.0502.8703.0502.4841,647,522
Mar 8, 20242.9202.9902.8702.8902.3541,260,500
Mar 7, 20242.9802.9902.8902.9002.362820,500
Mar 6, 20242.9503.0402.8803.0102.4522,872,500
Mar 5, 20243.1303.2002.9503.0002.4442,442,000
Mar 4, 20243.2003.3303.2003.2102.6151,559,000
Mar 1, 20243.2303.3303.1803.2802.672961,000
Feb 29, 20243.3903.4503.2903.3202.7042,594,000
Feb 28, 20243.6203.6203.3003.3502.7292,574,000
Feb 27, 20243.5403.6203.3803.6002.9321,569,000
Feb 26, 20243.5503.6703.4603.5402.8831,726,000
Feb 23, 20243.5503.5803.3303.5802.9162,234,800
Feb 22, 20243.3903.4003.2903.3802.753982,500
Feb 21, 20243.1603.4803.1603.3902.7611,895,000
Feb 20, 20243.2203.3203.1703.2102.615724,000
Feb 19, 20243.3603.3903.2103.2202.623915,500
Feb 16, 20243.3403.4403.1703.4202.786666,500
Feb 15, 20243.3003.3003.1503.2202.62337,000
Feb 14, 20243.2403.2403.0703.1702.582689,500
Feb 9, 20243.2503.2503.2503.2502.647-
Feb 8, 20243.2203.3303.1603.2902.680858,500
Feb 7, 20243.0503.4303.0503.2102.6154,337,500
Feb 6, 20242.9003.0502.7803.0002.4443,476,500
Feb 5, 20243.1903.1902.7902.8502.3213,685,362
Feb 2, 20243.1403.3003.0003.0402.4763,195,000
Feb 1, 20243.0803.1703.0003.1002.5252,276,500
Jan 31, 20243.3003.3002.9803.0602.4921,457,000
Jan 30, 20243.3003.3003.0703.1102.5333,383,000
Jan 29, 20243.5803.6003.3103.4102.7774,505,000

Related Tickers

9922.HK Jiumaojiu International Holdings Limited
2.620
-1.13%
 
0520.HK XIABUXIABU
0.880
+4.76%
 
6862.HK Haidilao International Holding Ltd.
14.500
+0.97%
 
SBUX Starbucks Corporation
107.68
-1.21%