Homeland Interactive Technology Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03798 | 2019-07-04 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 1.380 | 1.350 | 1.390 | 9,751,100 | 1.380 | 1.350 | 1.390 | 1.340 | 1.540 | 6,779,132 | 1.4384 | -6.76% |
| 2025-11-28 | 0 | 20 | 1.480 | 1.480 | 1.510 | 14,215,060 | 1.480 | 1.480 | 1.510 | 1.120 | 1.580 | 10,192,000 | 1.3947 | 4.96% |
| 2025-10-31 | 0 | 20 | 1.410 | 1.360 | 1.410 | 101,233,158 | 1.410 | 1.360 | 1.410 | 0.960 | 1.780 | 57,768,532 | 1.7524 | 41.00% |
| 2025-09-30 | 0 | 22 | 1.000 | 1.000 | 1.020 | 2,658,020 | 1.000 | 1.000 | 1.020 | 0.900 | 1.070 | 2,702,000 | 0.9837 | 3.09% |
| 2025-08-29 | 0 | 21 | 0.970 | 0.970 | 0.980 | 3,187,680 | 0.970 | 0.970 | 0.980 | 0.850 | 1.180 | 3,164,842 | 1.0072 | -18.49% |
| 2025-07-31 | 0 | 22 | 1.190 | 1.180 | 1.190 | 1,813,700 | 1.190 | 1.180 | 1.190 | 1.110 | 1.280 | 1,530,000 | 1.1854 | 5.31% |
| 2025-06-30 | 0 | 21 | 1.130 | 1.120 | 1.130 | 2,375,020 | 1.130 | 1.120 | 1.130 | 1.090 | 1.350 | 1,986,748 | 1.1954 | 0.00% |
| 2025-05-30 | 0 | 20 | 1.130 | 1.110 | 1.150 | 2,692,400 | 1.130 | 1.110 | 1.150 | 0.990 | 1.170 | 2,416,000 | 1.1144 | 9.71% |
| 2025-04-30 | 0 | 19 | 1.030 | 0.980 | 1.030 | 1,165,040 | 1.030 | 0.980 | 1.030 | 0.900 | 1.170 | 1,112,000 | 1.0477 | -4.63% |
| 2025-03-31 | 0 | 21 | 1.080 | 1.080 | 1.120 | 15,509,178 | 1.080 | 1.080 | 1.120 | 1.000 | 1.530 | 12,079,882 | 1.2839 | -2.70% |
| 2025-02-28 | 0 | 20 | 1.110 | 1.060 | 1.120 | 4,451,560 | 1.110 | 1.060 | 1.120 | 1.000 | 1.360 | 3,868,000 | 1.1509 | -18.98% |
| 2025-01-28 | 0 | 19 | 1.370 | 1.370 | 1.390 | 2,205,460 | 1.370 | 1.370 | 1.390 | 1.290 | 1.600 | 1,598,000 | 1.3801 | -2.14% |
| 2024-12-31 | 0 | 20 | 1.400 | 1.400 | 1.450 | 29,528,531 | 1.400 | 1.400 | 1.450 | 1.270 | 1.610 | 17,057,985 | 1.7311 | -9.09% |
| 2024-11-29 | 0 | 21 | 1.540 | 1.490 | 1.540 | 2,161,620 | 1.540 | 1.490 | 1.540 | 1.230 | 1.590 | 1,596,000 | 1.3544 | 6.21% |
| 2024-10-31 | 0 | 21 | 1.450 | 1.430 | 1.450 | 8,127,847 | 1.450 | 1.430 | 1.450 | 1.220 | 1.790 | 5,457,538 | 1.4893 | -1.36% |
| 2024-09-30 | 0 | 19 | 1.470 | 1.340 | 1.470 | 4,948,840 | 1.470 | 1.340 | 1.470 | 1.120 | 1.560 | 3,576,000 | 1.3839 | 22.50% |
| 2024-08-30 | 0 | 22 | 1.200 | 1.210 | 1.300 | 10,274,520 | 1.200 | 1.210 | 1.300 | 0.850 | 1.410 | 9,574,000 | 1.0732 | -13.67% |
| 2024-07-31 | 0 | 22 | 1.390 | 1.370 | 1.390 | 6,501,355 | 1.390 | 1.370 | 1.390 | 1.280 | 1.620 | 4,803,898 | 1.3533 | -14.20% |
| 2024-06-28 | 0 | 19 | 1.620 | 1.550 | 1.620 | 5,676,829 | 1.620 | 1.550 | 1.620 | 1.550 | 2.002 | 3,116,186 | 1.8217 | -17.13% |
| 2024-05-31 | 0 | 21 | 2.060 | 2.060 | 2.140 | 6,353,950 | 1.955 | 1.955 | 2.031 | 1.746 | 2.059 | 3,307,763 | 1.9209 | -1.44% |
| 2024-04-30 | 0 | 20 | 2.090 | 1.980 | 2.100 | 12,109,240 | 1.983 | 1.879 | 1.993 | 1.708 | 2.192 | 6,160,301 | 1.9657 | -17.72% |
| 2024-03-28 | 0 | 20 | 2.540 | 2.530 | 2.540 | 4,250,749 | 2.410 | 2.401 | 2.410 | 2.316 | 2.657 | 1,703,935 | 2.4947 | -4.15% |
| 2024-02-29 | 0 | 19 | 2.650 | 2.600 | 2.650 | 4,790,020 | 2.515 | 2.467 | 2.515 | 2.078 | 2.657 | 2,014,796 | 2.3774 | -1.85% |
| 2024-01-31 | 0 | 22 | 2.700 | 2.610 | 2.700 | 23,884,771 | 2.562 | 2.477 | 2.562 | 1.993 | 2.714 | 10,261,272 | 2.3277 | 21.62% |
| 2023-12-29 | 0 | 19 | 2.220 | 2.220 | 2.290 | 21,201,615 | 2.107 | 2.107 | 2.173 | 1.869 | 2.230 | 10,153,538 | 2.0881 | 7.25% |
| 2023-11-30 | 0 | 22 | 2.070 | 2.050 | 2.100 | 10,026,897 | 1.964 | 1.945 | 1.993 | 1.898 | 2.164 | 5,005,376 | 2.0032 | -7.17% |
| 2023-10-31 | 0 | 20 | 2.230 | 2.200 | 2.230 | 24,085,544 | 2.116 | 2.088 | 2.116 | 1.746 | 2.135 | 12,379,609 | 1.9456 | 12.63% |
| 2023-09-29 | 0 | 19 | 1.980 | 1.930 | 1.980 | 26,114,439 | 1.879 | 1.832 | 1.879 | 1.613 | 1.983 | 14,371,226 | 1.8171 | 12.50% |
| 2023-08-31 | 0 | 23 | 1.760 | 1.660 | 1.760 | 10,034,680 | 1.670 | 1.575 | 1.670 | 1.471 | 1.737 | 6,508,043 | 1.5419 | -1.68% |
| 2023-07-31 | 0 | 20 | 1.790 | 1.780 | 1.830 | 12,294,985 | 1.699 | 1.689 | 1.737 | 1.566 | 1.794 | 7,151,261 | 1.7193 | 0.56% |
| 2023-06-30 | 0 | 21 | 1.780 | 1.710 | 1.790 | 6,448,980 | 1.689 | 1.623 | 1.699 | 1.452 | 1.756 | 3,911,570 | 1.6487 | 5.95% |
| 2023-05-31 | 0 | 21 | 1.820 | 1.780 | 1.840 | 11,061,499 | 1.594 | 1.559 | 1.612 | 1.402 | 1.638 | 7,333,031 | 1.5084 | 8.98% |
| 2023-04-28 | 0 | 17 | 1.670 | 1.660 | 1.680 | 8,470,560 | 1.463 | 1.454 | 1.472 | 1.323 | 1.533 | 5,897,387 | 1.4363 | -4.57% |
| 2023-03-31 | 0 | 23 | 1.750 | 1.750 | 1.770 | 21,492,840 | 1.533 | 1.533 | 1.550 | 1.437 | 1.796 | 13,488,875 | 1.5934 | -3.31% |
| 2023-02-28 | 0 | 20 | 1.810 | 1.810 | 1.820 | 35,819,200 | 1.586 | 1.586 | 1.594 | 1.367 | 2.102 | 20,774,241 | 1.7242 | 14.56% |
| 2023-01-31 | 0 | 18 | 1.580 | 1.570 | 1.580 | 3,699,931 | 1.384 | 1.375 | 1.384 | 1.183 | 1.384 | 2,779,190 | 1.3313 | 11.27% |
| 2022-12-30 | 0 | 20 | 1.420 | 1.380 | 1.440 | 2,347,420 | 1.244 | 1.209 | 1.261 | 1.209 | 1.340 | 1,842,505 | 1.2740 | -4.05% |
| 2022-11-30 | 0 | 22 | 1.480 | 1.440 | 1.500 | 31,050,986 | 1.296 | 1.261 | 1.314 | 1.235 | 1.437 | 22,146,580 | 1.4021 | 0.00% |
| 2022-10-31 | 0 | 20 | 1.480 | 1.480 | 1.510 | 17,876,933 | 1.296 | 1.296 | 1.323 | 1.191 | 1.437 | 13,466,096 | 1.3276 | -0.10% |
| 2022-09-30 | 0 | 21 | 1.560 | 1.560 | 1.620 | 20,850,840 | 1.298 | 1.298 | 1.348 | 1.181 | 1.398 | 15,927,268 | 1.3091 | 4.70% |
| 2022-08-31 | 0 | 23 | 1.490 | 1.420 | 1.490 | 3,611,120 | 1.240 | 1.181 | 1.240 | 1.057 | 1.306 | 3,029,186 | 1.1921 | -5.10% |
| 2022-07-29 | 0 | 20 | 1.570 | 1.560 | 1.570 | 10,845,100 | 1.306 | 1.298 | 1.306 | 1.115 | 1.331 | 9,128,428 | 1.1881 | 12.14% |
| 2022-06-30 | 0 | 21 | 1.400 | 1.400 | 1.420 | 5,614,980 | 1.165 | 1.165 | 1.181 | 1.115 | 1.231 | 4,825,061 | 1.1637 | -0.71% |
| 2022-05-31 | 0 | 20 | 1.410 | 1.320 | 1.410 | 22,074,422 | 1.173 | 1.098 | 1.173 | 1.048 | 1.331 | 19,273,315 | 1.1453 | 2.92% |
| 2022-04-29 | 0 | 18 | 1.370 | 1.350 | 1.380 | 5,597,840 | 1.140 | 1.123 | 1.148 | 0.957 | 1.256 | 4,938,054 | 1.1336 | -3.52% |
| 2022-03-31 | 0 | 23 | 1.420 | 1.400 | 1.460 | 14,038,590 | 1.181 | 1.165 | 1.215 | 0.832 | 1.306 | 12,840,383 | 1.0933 | 6.77% |
| 2022-02-28 | 0 | 17 | 1.330 | 1.330 | 1.380 | 23,224,110 | 1.106 | 1.106 | 1.148 | 1.098 | 1.456 | 19,449,298 | 1.1941 | -17.90% |
| 2022-01-31 | 0 | 21 | 1.620 | 1.600 | 1.660 | 32,967,740 | 1.348 | 1.331 | 1.381 | 1.289 | 1.589 | 21,978,428 | 1.5000 | -13.83% |
| 2021-12-31 | 0 | 22 | 1.880 | 1.850 | 1.930 | 41,192,475 | 1.564 | 1.539 | 1.606 | 1.165 | 1.631 | 28,877,195 | 1.4265 | 27.03% |
| 2021-11-30 | 0 | 22 | 1.480 | 1.480 | 1.490 | 27,093,700 | 1.231 | 1.231 | 1.240 | 1.223 | 1.489 | 21,081,693 | 1.2852 | -5.73% |
| 2021-10-29 | 0 | 18 | 1.570 | 1.530 | 1.570 | 25,749,533 | 1.306 | 1.273 | 1.306 | 1.264 | 1.839 | 17,790,843 | 1.4473 | -26.98% |
| 2021-09-30 | 0 | 21 | 2.150 | 2.150 | 2.220 | 23,451,152 | 1.789 | 1.789 | 1.847 | 1.672 | 2.188 | 12,576,983 | 1.8646 | -15.02% |
| 2021-08-31 | 0 | 22 | 2.530 | 2.500 | 2.540 | 65,308,852 | 2.105 | 2.080 | 2.113 | 1.988 | 2.462 | 29,620,902 | 2.2048 | -11.23% |
| 2021-07-30 | 0 | 21 | 2.850 | 2.820 | 2.880 | 179,671,708 | 2.371 | 2.346 | 2.396 | 2.163 | 4.642 | 53,180,795 | 3.3785 | -45.30% |
| 2021-06-30 | 0 | 21 | 5.210 | 5.130 | 5.210 | 222,309,289 | 4.334 | 4.268 | 4.334 | 3.910 | 4.409 | 53,819,873 | 4.1306 | 5.68% |
| 2021-05-31 | 0 | 20 | 4.930 | 4.930 | 4.950 | 230,512,320 | 4.101 | 4.101 | 4.118 | 3.752 | 4.617 | 56,100,990 | 4.1089 | -10.36% |
| 2021-04-30 | 0 | 19 | 5.500 | 5.480 | 5.520 | 232,020,566 | 4.575 | 4.559 | 4.592 | 4.018 | 5.208 | 52,127,554 | 4.4510 | 10.89% |
| 2021-03-31 | 0 | 23 | 4.960 | 4.890 | 4.960 | 250,392,999 | 4.126 | 4.068 | 4.126 | 3.993 | 4.883 | 58,106,845 | 4.3092 | -12.98% |
| 2021-02-26 | 0 | 18 | 5.700 | 5.600 | 5.700 | 287,673,419 | 4.742 | 4.659 | 4.742 | 4.401 | 6.164 | 54,909,046 | 5.2391 | -10.52% |
| 2021-01-29 | 0 | 20 | 6.370 | 6.360 | 6.370 | 272,872,362 | 5.299 | 5.291 | 5.299 | 4.110 | 6.023 | 56,427,846 | 4.8358 | 21.10% |
| 2020-12-31 | 0 | 22 | 5.260 | 5.250 | 5.270 | 245,365,704 | 4.376 | 4.368 | 4.384 | 3.477 | 4.484 | 61,779,952 | 3.9716 | -1.68% |
| 2020-11-30 | 0 | 21 | 5.350 | 5.090 | 5.350 | 262,860,329 | 4.451 | 4.234 | 4.451 | 4.068 | 4.451 | 62,226,718 | 4.2242 | 5.31% |
| 2020-10-30 | 0 | 18 | 5.080 | 5.070 | 5.150 | 356,457,530 | 4.226 | 4.218 | 4.284 | 4.218 | 5.407 | 75,228,177 | 4.7384 | -3.24% |
| 2020-09-30 | 0 | 22 | 5.250 | 5.250 | 5.280 | 250,628,550 | 4.368 | 4.368 | 4.392 | 3.519 | 4.659 | 60,672,664 | 4.1308 | 20.14% |
| 2020-08-31 | 0 | 21 | 4.370 | 4.290 | 4.370 | 194,722,204 | 3.635 | 3.569 | 3.635 | 2.379 | 3.710 | 58,797,800 | 3.3117 | 52.26% |
| 2020-07-31 | 0 | 22 | 2.870 | 2.830 | 2.870 | 60,237,960 | 2.388 | 2.354 | 2.388 | 2.163 | 2.562 | 26,740,981 | 2.2526 | 0.35% |
| 2020-06-30 | 0 | 21 | 2.860 | 2.820 | 2.860 | 41,948,560 | 2.379 | 2.346 | 2.379 | 2.205 | 2.755 | 17,688,520 | 2.3715 | -10.73% |
| 2020-05-29 | 0 | 20 | 3.280 | 3.280 | 3.290 | 51,396,389 | 2.665 | 2.665 | 2.673 | 2.178 | 2.714 | 20,615,875 | 2.4930 | 11.95% |
| 2020-04-29 | 0 | 19 | 2.930 | 2.910 | 2.940 | 39,936,820 | 2.381 | 2.365 | 2.389 | 2.324 | 2.576 | 16,306,538 | 2.4491 | -5.79% |
| 2020-03-31 | 0 | 22 | 3.110 | 3.110 | 3.140 | 118,619,912 | 2.527 | 2.527 | 2.551 | 2.048 | 2.966 | 47,495,962 | 2.4975 | -2.81% |
| 2020-02-28 | 0 | 20 | 3.200 | 3.190 | 3.200 | 161,381,113 | 2.600 | 2.592 | 2.600 | 2.113 | 2.917 | 61,163,585 | 2.6385 | 23.08% |
| 2020-01-31 | 0 | 20 | 2.600 | 2.560 | 2.600 | 89,502,368 | 2.113 | 2.080 | 2.113 | 1.942 | 2.316 | 43,582,127 | 2.0536 | -3.70% |
| 2019-12-31 | 0 | 20 | 2.700 | 2.670 | 2.700 | 61,190,264 | 2.194 | 2.170 | 2.194 | 1.918 | 2.332 | 29,150,183 | 2.0991 | 14.41% |
| 2019-11-29 | 0 | 21 | 2.360 | 2.330 | 2.360 | 62,836,800 | 1.918 | 1.893 | 1.918 | 1.593 | 2.040 | 35,485,489 | 1.7708 | 10.28% |
| 2019-10-31 | 0 | 21 | 2.140 | 2.140 | 2.160 | 64,664,300 | 1.739 | 1.739 | 1.755 | 1.528 | 1.861 | 38,864,942 | 1.6638 | 13.83% |
| 2019-09-30 | 0 | 21 | 1.880 | 1.860 | 1.890 | 69,334,040 | 1.528 | 1.511 | 1.536 | 1.345 | 1.714 | 46,427,099 | 1.4934 | 0.57% |
| 2019-08-30 | 0 | 22 | 1.920 | 1.910 | 1.920 | 65,400,060 | 1.519 | 1.511 | 1.519 | 1.187 | 1.574 | 48,547,693 | 1.3471 | 11.63% |
| 2019-07-31 | 0 | 20 | 1.720 | 1.700 | 1.720 | 481,013,920 | 1.361 | 1.345 | 1.361 | 1.155 | 2.089 | 300,139,466 | 1.6026 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy