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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.89	0.89	0.91	0.88	373,000
February 16, 2026	0.92	0.9	0.9	0.92	0.9	23,500
February 13, 2026	0.91	0.92	0.92	0.92	0.88	190,000
February 12, 2026	0.91	0.91	0.91	0.91	0.9	69,500
February 11, 2026	0.89	0.91	0.91	0.91	0.89	366,000
February 10, 2026	0.91	0.89	0.89	0.91	0.89	158,000
February 09, 2026	0.89	0.91	0.91	0.91	0.89	1.19M
February 06, 2026	0.9	0.9	0.9	0.92	0.89	441,000
February 05, 2026	0.89	0.9	0.9	0.92	0.89	253,500
February 04, 2026	0.9	0.89	0.89	0.91	0.89	155,500
February 03, 2026	0.89	0.89	0.89	0.91	0.88	165,500
February 02, 2026	0.91	0.88	0.88	0.92	0.88	1.18M
January 30, 2026	0.93	0.94	0.94	0.94	0.92	430,500
January 29, 2026	0.9	0.95	0.95	0.96	0.9	742,500
January 28, 2026	0.93	0.9	0.9	0.94	0.9	228,500
January 27, 2026	0.9	0.92	0.92	0.93	0.9	391,500
January 26, 2026	0.89	0.9	0.9	0.92	0.89	135,500
January 23, 2026	0.9	0.92	0.92	0.92	0.89	415,000
January 22, 2026	0.89	0.9	0.9	0.93	0.89	288,500
January 21, 2026	0.88	0.91	0.91	0.91	0.87	518,000
January 20, 2026	0.9	0.89	0.89	0.91	0.88	560,500
January 19, 2026	0.9	0.9	0.9	0.91	0.9	316,500
January 16, 2026	0.93	0.91	0.91	0.93	0.9	386,500
January 15, 2026	0.94	0.93	0.93	0.96	0.92	286,500
January 14, 2026	0.9	0.96	0.96	0.97	0.9	2.05M
January 13, 2026	0.92	0.9	0.9	0.92	0.89	898,500
January 12, 2026	0.92	0.91	0.91	0.92	0.9	726,500
January 09, 2026	0.91	0.92	0.92	0.93	0.9	517,000
January 08, 2026	0.9	0.92	0.92	0.92	0.88	725,000
January 07, 2026	0.9	0.92	0.92	0.92	0.89	186,500
January 06, 2026	0.9	0.91	0.91	0.93	0.9	720,000
January 05, 2026	0.89	0.92	0.92	0.93	0.88	1.17M
January 02, 2026	0.91	0.91	0.91	0.94	0.89	836,500
December 31, 2025	0.9	0.91	0.91	0.91	0.88	360,000
December 30, 2025	0.9	0.9	0.9	0.94	0.89	677,500
December 29, 2025	0.95	0.91	0.91	0.95	0.9	521,300
December 24, 2025	1	0.92	0.92	1	0.91	411,502
December 23, 2025	0.98	0.95	0.95	0.98	0.93	424,000
December 22, 2025	0.98	0.95	0.95	0.98	0.95	110,500
December 19, 2025	0.96	0.97	0.97	0.98	0.95	294,500
December 18, 2025	0.97	0.94	0.94	0.98	0.94	98,000
December 17, 2025	0.95	0.95	0.95	0.98	0.95	178,000
December 16, 2025	1	0.95	0.95	1	0.94	189,500
December 15, 2025	0.94	1	1	1	0.92	373,500
December 12, 2025	0.92	0.94	0.94	0.95	0.91	575,500
December 11, 2025	0.94	0.92	0.92	0.94	0.92	926,000
December 10, 2025	0.98	0.94	0.94	0.99	0.94	1.3M
December 09, 2025	0.99	0.97	0.97	1	0.96	447,000
December 08, 2025	0.99	1	1	1	0.97	185,000
December 05, 2025	0.99	0.99	0.99	1.01	0.99	246,000
December 04, 2025	0.99	1.01	1.01	1.01	0.98	1.05M
December 03, 2025	0.98	1	1	1	0.97	1.21M
December 02, 2025	1.01	1.01	1.01	1.01	1	121,500
December 01, 2025	1.03	1.01	1.01	1.03	1	380,000
November 28, 2025	1.02	1.01	1.01	1.02	1.01	197,000
November 27, 2025	1.06	1.02	1.02	1.06	1	370,000
November 26, 2025	1.02	1.03	1.03	1.04	1.02	443,000
November 25, 2025	1	1	1	1.01	0.99	473,500
November 24, 2025	0.99	1.01	1.01	1.02	0.99	233,500
November 21, 2025	1	0.99	0.99	1	0.98	1.13M

Helens International Holdings Company Limited (9869.HK) HKSE