Helens International Holdings Company Limited - 9869.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.4	1.44	1.44	1.45	1.4	1.18M
September 04, 2025	1.42	1.4	1.4	1.42	1.38	1.12M
September 03, 2025	1.45	1.4	1.4	1.47	1.38	1.73M
September 02, 2025	1.5	1.45	1.45	1.52	1.43	2.53M
September 01, 2025	1.28	1.49	1.49	1.54	1.28	7.25M
August 29, 2025	1.29	1.28	1.28	1.3	1.27	533,000
August 28, 2025	1.31	1.28	1.28	1.31	1.28	1.32M
August 27, 2025	1.35	1.31	1.31	1.36	1.3	1.34M
August 26, 2025	1.35	1.34	1.34	1.39	1.34	566,000
August 25, 2025	1.4	1.36	1.36	1.4	1.35	673,500
August 22, 2025	1.37	1.38	1.38	1.4	1.34	1.66M
August 21, 2025	1.31	1.33	1.33	1.37	1.31	698,500
August 20, 2025	1.35	1.32	1.32	1.35	1.31	778,000
August 19, 2025	1.34	1.35	1.35	1.37	1.33	626,000
August 18, 2025	1.37	1.35	1.35	1.38	1.34	486,000
August 15, 2025	1.31	1.37	1.37	1.38	1.31	2.46M
August 14, 2025	1.3	1.3	1.3	1.32	1.29	1.2M
August 13, 2025	1.28	1.3	1.3	1.32	1.27	1.15M
August 12, 2025	1.33	1.28	1.28	1.33	1.28	716,000
August 11, 2025	1.3	1.3	1.3	1.31	1.29	640,000
August 08, 2025	1.3	1.3	1.3	1.34	1.29	335,500
August 07, 2025	1.32	1.32	1.32	1.34	1.3	403,500
August 06, 2025	1.32	1.31	1.31	1.32	1.29	600,000
August 05, 2025	1.26	1.29	1.29	1.32	1.24	1.57M
August 04, 2025	1.27	1.25	1.25	1.27	1.23	751,000
August 01, 2025	1.27	1.27	1.27	1.29	1.26	445,500
July 31, 2025	1.32	1.27	1.27	1.32	1.26	2.28M
July 30, 2025	1.32	1.32	1.32	1.34	1.32	415,500
July 29, 2025	1.36	1.33	1.33	1.36	1.31	790,000
July 28, 2025	1.38	1.35	1.35	1.39	1.34	1.49M
July 25, 2025	1.41	1.38	1.38	1.41	1.38	233,500
July 24, 2025	1.4	1.4	1.4	1.42	1.38	1.31M
July 23, 2025	1.39	1.42	1.42	1.43	1.39	802,500
July 22, 2025	1.38	1.39	1.39	1.42	1.38	819,500
July 21, 2025	1.41	1.41	1.41	1.42	1.39	710,000
July 18, 2025	1.41	1.41	1.41	1.43	1.4	499,490
July 17, 2025	1.43	1.42	1.42	1.45	1.4	892,000
July 16, 2025	1.47	1.43	1.43	1.49	1.43	563,500
July 15, 2025	1.48	1.48	1.48	1.52	1.45	3.51M
July 14, 2025	1.45	1.47	1.47	1.48	1.41	1.3M
July 11, 2025	1.42	1.43	1.43	1.45	1.4	1.81M
July 10, 2025	1.36	1.4	1.4	1.44	1.36	1.34M
July 09, 2025	1.36	1.36	1.36	1.38	1.36	211,000
July 08, 2025	1.34	1.37	1.37	1.37	1.34	480,000
July 07, 2025	1.32	1.34	1.34	1.36	1.3	849,000
July 04, 2025	1.35	1.32	1.32	1.36	1.3	1.06M
July 03, 2025	1.39	1.35	1.35	1.4	1.34	1.2M
July 02, 2025	1.34	1.39	1.39	1.47	1.34	1.98M
June 30, 2025	1.35	1.34	1.34	1.36	1.33	740,500
June 27, 2025	1.45	1.35	1.35	1.45	1.35	763,000
June 26, 2025	1.33	1.4	1.4	1.46	1.33	1.69M
June 25, 2025	1.34	1.36	1.36	1.39	1.34	1.08M
June 24, 2025	1.29	1.32	1.32	1.35	1.28	753,000
June 23, 2025	1.31	1.3	1.3	1.32	1.27	1.12M
June 20, 2025	1.34	1.32	1.32	1.34	1.22	4.58M
June 19, 2025	1.39	1.34	1.34	1.39	1.3	1.51M
June 18, 2025	1.41	1.4	1.4	1.44	1.38	611,500
June 17, 2025	1.44	1.42	1.42	1.45	1.41	628,000
June 16, 2025	1.45	1.45	1.45	1.48	1.44	338,500
June 13, 2025	1.45	1.46	1.46	1.48	1.44	510,000

Helens International Holdings Company Limited (9869.HK) HKSE