Helens International Holdings Company Limited (HKG:9869)
Hong Kong
· Delayed Price · Currency is HKD 1.070
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:9869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 390,500 |
| Apr 28, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 667,500 |
| Apr 27, 2026 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 241,000 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 617,000 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.04 | 1.06 | 1.06 | -5.36% | 1,030,500 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 1,045,000 |
| Apr 21, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 1,372,400 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | 1,591,000 |
| Apr 17, 2026 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 2,195,500 |
| Apr 16, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 909,000 |
| Apr 15, 2026 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | - | 888,500 |
| Apr 14, 2026 | 0.97 | 1.11 | 0.97 | 1.03 | 1.03 | 6.19% | 2,037,500 |
| Apr 13, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.19% | 1,036,000 |
| Apr 10, 2026 | 0.90 | 0.96 | 0.88 | 0.94 | 0.94 | 5.62% | 2,336,500 |
| Apr 9, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | - | 370,500 |
| Apr 8, 2026 | 0.85 | 0.91 | 0.84 | 0.89 | 0.89 | 5.95% | 1,809,000 |
| Apr 2, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.33% | 196,500 |
| Apr 1, 2026 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -2.27% | 753,500 |
| Mar 31, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | -1.12% | 274,000 |
| Mar 30, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | -1.11% | 112,500 |
| Mar 27, 2026 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | - | 125,000 |
| Mar 26, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 17,500 |
| Mar 25, 2026 | 0.93 | 0.95 | 0.87 | 0.89 | 0.89 | 1.14% | 160,500 |
| Mar 24, 2026 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 2.33% | 138,500 |
| Mar 23, 2026 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -3.37% | 250,500 |
| Mar 20, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | -3.26% | 232,500 |
| Mar 19, 2026 | 0.93 | 0.94 | 0.87 | 0.92 | 0.92 | -1.08% | 380,000 |
| Mar 18, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 227,000 |
| Mar 17, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 597,000 |
| Mar 16, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 11.90% | 2,216,500 |
| Mar 13, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 111,504 |
| Mar 12, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 110,175 |
| Mar 11, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 2.44% | 162,675 |
| Mar 10, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 243,000 |
| Mar 9, 2026 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | -3.49% | 546,000 |
| Mar 6, 2026 | 0.80 | 0.88 | 0.79 | 0.86 | 0.86 | 7.50% | 2,101,500 |
| Mar 5, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 315,000 |
| Mar 4, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 579,000 |
| Mar 3, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -3.49% | 453,000 |
| Mar 2, 2026 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -1.15% | 826,000 |
| Feb 27, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | - | 250,502 |
| Feb 26, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 481,000 |
| Feb 25, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 257,000 |
| Feb 24, 2026 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 903,500 |
| Feb 23, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 263,000 |
| Feb 20, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 372,500 |
| Feb 16, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 22,500 |
| Feb 13, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | 1.10% | 190,000 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 69,000 |
| Feb 11, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 366,000 |
| Feb 10, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 154,500 |
| Feb 9, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 1,191,500 |
| Feb 6, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 440,500 |
| Feb 5, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 253,500 |
| Feb 4, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | - | 155,500 |
| Feb 3, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 164,000 |
| Feb 2, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -6.38% | 1,175,000 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 430,500 |
| Jan 29, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 734,000 |
| Jan 28, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 228,500 |
| Jan 27, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 391,000 |
| Jan 26, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 135,500 |
| Jan 23, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 415,000 |
| Jan 22, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 284,000 |
| Jan 21, 2026 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 518,000 |
| Jan 20, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 560,500 |
| Jan 19, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 316,500 |
| Jan 16, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 443,000 |
| Jan 15, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 286,000 |
| Jan 14, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 6.67% | 2,046,000 |
| Jan 13, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 898,500 |
| Jan 12, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 725,000 |
| Jan 9, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | - | 516,500 |
| Jan 8, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | - | 725,000 |
| Jan 7, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 186,500 |
| Jan 6, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 720,000 |
| Jan 5, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 1.10% | 1,163,000 |
| Jan 2, 2026 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | - | 836,000 |
| Dec 31, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | 355,000 |
| Dec 30, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 678,500 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 516,800 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -3.16% | 407,502 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | - | 424,000 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 81,500 |
| Dec 19, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 294,500 |
| Dec 18, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 97,500 |
| Dec 17, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 177,500 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -5.00% | 186,000 |
| Dec 15, 2025 | 0.94 | 1.00 | 0.92 | 1.00 | 1.00 | 6.38% | 369,500 |
| Dec 12, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 574,500 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 926,000 |
| Dec 10, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 1,295,000 |
| Dec 9, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 447,000 |
| Dec 8, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 184,500 |
| Dec 5, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 244,500 |
| Dec 4, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 1,044,500 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 1,209,000 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 121,500 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 379,000 |
| Nov 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 197,000 |