Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.26 -6.64 (-0.12%) Dow
39,078.57 -49.23 (-0.13%) Nasdaq
17,832.08 +26.93 (+0.15%) Bitcoin USD
61,766.50 +782.16 (+1.28%) CMC Crypto 200
1,286.99 +20.84 (+1.65%)
Mainland Headwear Holdings Limited (1100.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:52PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.650 | 1.650 | 1.650 | 1.640 | 1.640 | 3,700 |
| 26 Jun 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 25 Jun 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 24 Jun 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 21 Jun 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 20 Jun 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 19 Jun 2024 | 1.710 | 1.750 | 1.690 | 1.690 | 1.690 | 121,450 |
| 18 Jun 2024 | 1.760 | 1.840 | 1.760 | 1.800 | 1.800 | 92,000 |
| 17 Jun 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
| 14 Jun 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| 13 Jun 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 12 Jun 2024 | 1.580 | 1.630 | 1.570 | 1.630 | 1.630 | 44,000 |
| 11 Jun 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 16,000 |
| 07 Jun 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 06 Jun 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 05 Jun 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 04 Jun 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 03 Jun 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 31 May 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 30 May 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 29 May 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 4,200 |
| 29 May 2024 | 0.06 Dividend | |||||
| 28 May 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.640 | - |
| 27 May 2024 | 1.650 | 1.760 | 1.600 | 1.700 | 1.640 | 18,310 |
| 24 May 2024 | 1.650 | 1.680 | 1.650 | 1.670 | 1.611 | 4,000 |
| 23 May 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.601 | - |
| 22 May 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.621 | - |
| 21 May 2024 | 1.590 | 1.690 | 1.520 | 1.690 | 1.630 | 89,000 |
| 20 May 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.630 | - |
| 17 May 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.630 | - |
| 16 May 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.650 | - |
| 14 May 2024 | 1.700 | 1.710 | 1.660 | 1.680 | 1.621 | 28,000 |
| 13 May 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.582 | - |
| 10 May 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.601 | - |
| 09 May 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.621 | - |
| 08 May 2024 | 1.600 | 1.690 | 1.590 | 1.700 | 1.640 | 114,000 |
| 07 May 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.650 | - |
| 06 May 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.650 | - |
| 03 May 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | - |
| 02 May 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | - |
| 30 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | - |
| 29 Apr 2024 | 1.520 | 1.600 | 1.510 | 1.600 | 1.544 | 46,000 |
| 26 Apr 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.534 | - |
| 25 Apr 2024 | 1.560 | 1.580 | 1.540 | 1.590 | 1.534 | 10,000 |
| 24 Apr 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | - |
| 23 Apr 2024 | 1.540 | 1.550 | 1.540 | 1.550 | 1.495 | 124,000 |
| 22 Apr 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 19 Apr 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 1.437 | 102,000 |
| 18 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.470 | 1.418 | 2,000 |
| 17 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.399 | - |
| 16 Apr 2024 | 1.420 | 1.470 | 1.410 | 1.460 | 1.408 | 76,000 |
| 15 Apr 2024 | 1.420 | 1.440 | 1.420 | 1.420 | 1.370 | 388,000 |
| 12 Apr 2024 | 1.480 | 1.480 | 1.350 | 1.360 | 1.312 | 40,650 |
| 11 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.437 | 100,000 |
| 10 Apr 2024 | 1.480 | 1.490 | 1.450 | 1.490 | 1.437 | 19,860 |
| 09 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.447 | 154,000 |
| 08 Apr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.447 | 6,000 |
| 05 Apr 2024 | 1.520 | 1.520 | 1.490 | 1.500 | 1.447 | 140,000 |
| 03 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.466 | - |
| 02 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.466 | - |
| 28 Mar 2024 | 1.500 | 1.540 | 1.500 | 1.520 | 1.466 | 118,000 |
| 27 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.466 | - |
| 26 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.466 | - |
| 25 Mar 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.466 | 92,000 |
| 22 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 21 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 20 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 19 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 18 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 15 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 14 Mar 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.534 | 10,000 |
| 13 Mar 2024 | 1.520 | 1.520 | 1.510 | 1.510 | 1.457 | 42,000 |
| 12 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.495 | 4,000 |
| 11 Mar 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.534 | - |
| 08 Mar 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.476 | 4,000 |
| 07 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | - |
| 06 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | - |
| 05 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | - |
| 04 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | - |
| 01 Mar 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.457 | 20,000 |
| 29 Feb 2024 | 1.510 | 1.510 | 1.490 | 1.510 | 1.457 | 54,000 |
| 28 Feb 2024 | 1.520 | 1.580 | 1.500 | 1.580 | 1.524 | 200,000 |
| 27 Feb 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 26 Feb 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.524 | - |
| 23 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | - |
| 22 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | - |
| 21 Feb 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.534 | - |
| 20 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | - |
| 19 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | - |
| 16 Feb 2024 | 1.650 | 1.650 | 1.530 | 1.590 | 1.534 | 142,000 |
| 15 Feb 2024 | 1.510 | 1.520 | 1.490 | 1.510 | 1.457 | 130,000 |
| 14 Feb 2024 | 1.550 | 1.550 | 1.490 | 1.510 | 1.457 | 64,000 |
| 09 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | - |
| 08 Feb 2024 | 1.550 | 1.680 | 1.530 | 1.540 | 1.486 | 8,000 |
| 07 Feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.486 | - |
| 06 Feb 2024 | 1.520 | 1.570 | 1.480 | 1.530 | 1.476 | 20,000 |
| 05 Feb 2024 | 1.580 | 1.580 | 1.560 | 1.560 | 1.505 | 32,000 |
| 02 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.601 | - |
| 01 Feb 2024 | 1.580 | 1.620 | 1.580 | 1.660 | 1.601 | 28,000 |
| 31 Jan 2024 | 1.560 | 1.570 | 1.560 | 1.570 | 1.515 | 48,200 |
| *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.