HKSE - Delayed Quote
HKD
Helens International Holdings Company Limited (9869.HK)
0.815
0.000
(0.00%)
At close: 4:08:14 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.815
0.820
0.815
0.815
0.815
255,000
Oct 30, 2026
0.795
0.830
0.780
0.815
0.815
1,348,000
Oct 29, 2026
0.885
0.925
0.800
0.800
0.800
926,500
Oct 28, 2026
0.830
0.845
0.815
0.825
0.825
747,000
Oct 27, 2026
0.860
0.955
0.795
0.830
0.830
2,019,000
Oct 26, 2026
0.845
0.890
0.845
0.880
0.880
483,500
Oct 23, 2026
0.820
0.845
0.820
0.845
0.845
89,000
Oct 22, 2026
0.840
0.840
0.800
0.810
0.810
338,650
Oct 21, 2026
0.885
0.885
0.840
0.860
0.860
363,000
Oct 20, 2026
0.880
0.890
0.860
0.875
0.875
131,500
Oct 16, 2026
0.890
0.900
0.880
0.900
0.900
159,000
Oct 15, 2026
0.940
0.955
0.885
0.890
0.890
281,000
Oct 14, 2026
0.895
0.925
0.880
0.890
0.890
820,500
Oct 13, 2026
0.850
0.860
0.845
0.850
0.850
117,000
Oct 12, 2026
0.880
0.890
0.840
0.845
0.845
530,000
Oct 9, 2026
0.885
0.885
0.870
0.880
0.880
159,000
Oct 8, 2026
0.890
0.895
0.880
0.880
0.880
71,000
Oct 7, 2026
0.935
0.935
0.890
0.895
0.895
357,500
Oct 6, 2026
0.890
0.895
0.890
0.895
0.895
65,500
Oct 5, 2026
0.895
0.915
0.890
0.900
0.900
1,431,000
Oct 2, 2026
0.900
1.050
0.870
0.940
0.940
2,455,500
Sep 30, 2026
0.910
0.965
0.890
0.890
0.890
1,824,500
Sep 29, 2026
0.900
0.920
0.850
0.920
0.920
1,108,750
Sep 28, 2026
0.960
0.965
0.900
0.910
0.910
186,500
Sep 25, 2026
0.885
0.960
0.885
0.960
0.960
5,500
Sep 24, 2026
0.925
0.975
0.915
0.960
0.960
31,000
Sep 23, 2026
0.980
0.980
0.925
0.925
0.925
335,150
Sep 22, 2026
0.980
0.980
0.940
0.980
0.980
166,500
Sep 21, 2026
1.060
1.060
0.955
0.980
0.980
579,500
Sep 18, 2026
1.060
1.070
1.010
1.070
1.070
197,500
Sep 17, 2026
1.060
1.075
1.060
1.060
1.060
44,000
Sep 16, 2026
1.230
1.350
1.050
1.060
1.060
522,000
Sep 15, 2026
0.0474
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
1.120
1.210
1.075
1.110
1.110
176,500
Sep 14, 2026
1.265
1.270
1.240
1.240
1.193
62,000
Sep 11, 2026
1.235
1.265
1.205
1.260
1.212
262,500
Sep 10, 2026
1.350
1.350
1.240
1.240
1.193
508,500
Sep 9, 2026
1.350
1.375
1.260
1.350
1.298
365,500
Sep 8, 2026
1.590
1.585
1.220
1.370
1.318
379,500
Sep 7, 2026
1.415
1.530
1.415
1.430
1.375
101,114
Sep 4, 2026
1.670
1.670
1.355
1.415
1.361
580,500
Sep 3, 2026
1.450
1.515
1.445
1.460
1.404
66,000
Sep 2, 2026
1.480
1.570
1.470
1.570
1.510
69,500
Sep 1, 2026
1.430
1.595
1.430
1.595
1.534
117,500
Aug 31, 2026
1.615
1.680
1.590
1.640
1.577
1,586,500
Aug 28, 2026
1.625
1.675
1.580
1.580
1.520
1,160,500
Aug 27, 2026
1.625
1.655
1.580
1.625
1.563
2,048,000
Aug 26, 2026
1.600
1.630
1.555
1.570
1.510
871,000
Aug 25, 2026
1.655
1.655
1.600
1.605
1.544
47,500
Aug 24, 2026
1.600
1.665
1.600
1.655
1.592
2,000
Aug 21, 2026
1.650
1.715
1.650
1.670
1.606
695,500
Aug 20, 2026
1.690
1.730
1.605
1.660
1.597
2,836,000
Aug 19, 2026
1.460
1.700
1.460
1.640
1.577
1,331,500
Aug 18, 2026
1.420
1.555
1.420
1.550
1.491
653,500
Aug 17, 2026
1.505
1.560
1.390
1.550
1.491
381,500
Aug 14, 2026
1.450
1.550
1.440
1.510
1.452
445,000
Aug 13, 2026
1.450
1.460
1.405
1.450
1.395
193,500
Aug 12, 2026
1.410
1.475
1.400
1.450
1.395
656,000
Aug 11, 2026
1.560
1.560
1.420
1.420
1.366
781,000
Aug 10, 2026
1.730
1.730
1.600
1.605
1.544
536,500
Aug 7, 2026
1.740
1.770
1.710
1.715
1.649
238,500
Aug 6, 2026
1.830
1.870
1.765
1.770
1.702
1,473,500
Aug 5, 2026
1.725
1.860
1.680
1.830
1.760
1,240,000
Aug 4, 2026
1.740
1.760
1.700
1.725
1.659
667,500
Aug 3, 2026
1.720
1.795
1.720
1.740
1.673
412,000
Jul 31, 2026
1.830
1.830
1.750
1.760
1.693
330,500
Jul 30, 2026
1.810
1.860
1.780
1.840
1.770
326,500
Jul 29, 2026
1.850
1.880
1.810
1.810
1.741
544,000
Jul 28, 2026
1.850
1.890
1.830
1.850
1.779
292,000
Jul 27, 2026
1.840
1.960
1.840
1.900
1.827
875,500
Jul 24, 2026
1.790
1.860
1.780
1.850
1.779
310,500
Jul 23, 2026
1.840
1.860
1.820
1.820
1.750
205,500
Jul 22, 2026
1.840
1.900
1.820
1.840
1.770
249,000
Jul 21, 2026
1.790
1.900
1.760
1.900
1.827
918,500
Jul 20, 2026
1.850
1.900
1.650
1.830
1.760
2,969,500
Jul 17, 2026
1.900
1.980
1.800
1.850
1.779
2,499,500
Jul 16, 2026
1.950
1.990
1.870
1.900
1.827
562,000
Jul 15, 2026
1.950
2.010
1.890
1.930
1.856
882,000
Jul 14, 2026
1.950
2.030
1.950
1.970
1.895
639,500
Jul 13, 2026
2.020
2.050
1.960
2.020
1.943
1,427,500
Jul 10, 2026
1.950
2.030
1.910
2.000
1.924
1,969,000
Jul 9, 2026
1.880
1.980
1.880
1.960
1.885
989,000
Jul 8, 2026
1.880
1.980
1.830
1.880
1.808
2,600,000
Jul 7, 2026
2.000
2.040
1.820
1.910
1.837
1,369,000
Jul 6, 2026
2.020
2.120
1.920
2.010
1.933
1,882,500
Jul 3, 2026
1.860
2.050
1.860
2.020
1.943
3,366,000
Jul 2, 2026
1.610
1.990
1.610
1.900
1.827
7,968,000
Jun 30, 2026
1.690
1.810
1.670
1.730
1.664
2,159,000
Jun 29, 2026
1.570
1.760
1.470
1.750
1.683
1,628,500
Jun 26, 2026
1.650
1.700
1.510
1.580
1.520
1,402,000
Jun 25, 2026
1.440
1.730
1.440
1.710
1.645
6,444,000
Jun 24, 2026
1.550
1.560
1.440
1.440
1.385
987,500
Jun 23, 2026
1.610
1.670
1.560
1.600
1.539
420,000
Jun 22, 2026
1.490
1.680
1.370
1.620
1.558
1,552,948
Jun 18, 2026
1.610
1.620
1.410
1.550
1.491
2,092,500
Jun 17, 2026
1.790
1.790
1.490
1.700
1.635
3,723,000
Jun 16, 2026
1.660
1.990
1.660
1.790
1.722
4,964,500
Jun 15, 2026
1.560
1.680
1.510
1.660
1.597
2,964,000
Jun 12, 2026
1.450
1.570
1.340
1.550
1.491
2,323,000
Jun 11, 2026
1.470
1.500
1.380
1.450
1.395
867,500
Jun 10, 2026
1.450
1.530
1.450
1.510
1.452
3,020,000
Jun 9, 2026
1.360
1.470
1.340
1.450
1.395
2,633,500
Jun 8, 2026
1.350
1.390
1.320
1.360
1.308
1,787,000
Jun 5, 2026
1.280
1.350
1.270
1.310
1.260
1,762,000
Jun 4, 2026
1.310
1.310
1.270
1.280
1.231
332,500
Jun 3, 2026
1.270
1.340
1.250
1.310
1.260
2,863,000
Jun 2, 2026
1.240
1.300
1.240
1.270
1.221
322,500
Jun 1, 2026
1.280
1.300
1.250
1.290
1.241
1,313,500
May 29, 2026
1.140
1.250
1.140
1.200
1.154
916,000
May 28, 2026
1.130
1.160
1.100
1.150
1.106
845,000
May 27, 2026
1.190
1.200
1.130
1.170
1.125
427,560
May 26, 2026
1.250
1.300
1.200
1.210
1.164
1,774,500
May 22, 2026
1.350
1.370
1.290
1.320
1.270
1,416,000
May 21, 2026
1.400
1.400
1.280
1.300
1.250
3,905,000
May 20, 2026
1.210
1.400
1.210
1.400
1.346
9,549,500
May 19, 2026
1.110
1.220
1.110
1.210
1.164
3,298,500
May 18, 2026
0.06341
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
1.070
1.150
1.050
1.100
1.058
2,796,000
May 15, 2026
1.190
1.190
1.080
1.110
1.007
486,000
May 14, 2026
1.120
1.170
1.100
1.100
0.998
356,500
May 13, 2026
1.060
1.170
1.060
1.140
1.034
1,787,500
May 12, 2026
1.080
1.130
1.060
1.070
0.970
603,000
May 11, 2026
1.070
1.100
1.060
1.080
0.979
376,000
May 8, 2026
1.100
1.110
1.100
1.100
0.998
650,000
May 7, 2026
1.100
1.120
1.060
1.080
0.979
737,500
May 6, 2026
1.120
1.130
1.060
1.070
0.970
1,226,000
May 5, 2026
1.130
1.140
1.100
1.110
1.007
1,160,000
May 4, 2026
1.060
1.130
1.060
1.120
1.016
1,593,500
Apr 30, 2026
1.050
1.100
1.050
1.080
0.979
771,500
Apr 29, 2026
1.080
1.100
1.070
1.070
0.970
390,500
Apr 28, 2026
1.070
1.080
1.050
1.070
0.970
667,500
Apr 27, 2026
1.060
1.110
1.050
1.060
0.961
241,000
Apr 24, 2026
1.090
1.090
1.050
1.070
0.970
617,000
Apr 23, 2026
1.190
1.190
1.040
1.060
0.961
1,030,500
Apr 22, 2026
1.170
1.180
1.120
1.120
1.016
1,045,000
Apr 21, 2026
1.130
1.180
1.130
1.160
1.052
1,372,400
Apr 20, 2026
1.100
1.130
1.100
1.130
1.025
1,591,000
Apr 17, 2026
1.040
1.100
1.030
1.090
0.988
2,195,500
Apr 16, 2026
1.050
1.070
1.040
1.050
0.952
909,000
Apr 15, 2026
1.040
1.090
1.020
1.030
0.934
888,500
Apr 14, 2026
0.970
1.110
0.970
1.030
0.934
2,037,500
Apr 13, 2026
0.930
0.970
0.930
0.970
0.880
1,036,000
Apr 10, 2026
0.900
0.960
0.880
0.940
0.852
2,336,500
Apr 9, 2026
0.870
0.900
0.870
0.890
0.807
370,500
Apr 8, 2026
0.850
0.910
0.840
0.890
0.807
1,809,000
Apr 2, 2026
0.850
0.850
0.830
0.840
0.762
196,500
Apr 1, 2026
0.880
0.880
0.830
0.860
0.780
753,500
Mar 31, 2026
0.870
0.880
0.850
0.880
0.798
274,000
Mar 30, 2026
0.860
0.910
0.860
0.890
0.807
112,500
Mar 27, 2026
0.860
0.910
0.860
0.900
0.816
125,000
Mar 26, 2026
0.870
0.900
0.870
0.900
0.816
17,500
Mar 25, 2026
0.930
0.950
0.870
0.890
0.807
160,500
Mar 24, 2026
0.850
0.890
0.840
0.880
0.798
138,500
Mar 23, 2026
0.850
0.920
0.850
0.860
0.780
250,500
Mar 20, 2026
0.920
0.910
0.880
0.890
0.807
232,500
Mar 19, 2026
0.930
0.940
0.870
0.920
0.834
380,000
Mar 18, 2026
0.900
0.930
0.900
0.930
0.843
227,000
Mar 17, 2026
0.920
0.950
0.900
0.930
0.843
597,000
Mar 16, 2026
0.870
0.950
0.870
0.940
0.852
2,216,500
Mar 13, 2026
0.850
0.860
0.820
0.840
0.762
111,504
Mar 12, 2026
0.830
0.850
0.820
0.850
0.771
110,175
Mar 11, 2026
0.820
0.850
0.830
0.840
0.762
162,675
Mar 10, 2026
0.830
0.850
0.820
0.820
0.744
243,000
Mar 9, 2026
0.820
0.860
0.810
0.830
0.753
546,000
Mar 6, 2026
0.800
0.880
0.790
0.860
0.780
2,101,500
Mar 5, 2026
0.830
0.830
0.800
0.800
0.725
315,000
Mar 4, 2026
0.820
0.840
0.810
0.820
0.744
579,000
Mar 3, 2026
0.840
0.850
0.830
0.830
0.753
453,000
Mar 2, 2026
0.880
0.880
0.840
0.860
0.780
826,000
Feb 27, 2026
0.870
0.890
0.870
0.870
0.789
250,502
Feb 26, 2026
0.880
0.890
0.870
0.870
0.789
481,000
Feb 25, 2026
0.890
0.900
0.880
0.890
0.807
257,000
Feb 24, 2026
0.900
0.910
0.870
0.890
0.807
903,500
Feb 23, 2026
0.890
0.900
0.880
0.900
0.816
263,000
Feb 20, 2026
0.900
0.910
0.880
0.890
0.807
372,500
Feb 16, 2026
0.900
0.900
0.900
0.900
0.816
-
Feb 13, 2026
0.910
0.920
0.880
0.920
0.834
190,000
Feb 12, 2026
0.910
0.910
0.900
0.910
0.825
69,000
Feb 11, 2026
0.890
0.910
0.890
0.910
0.825
366,000
Feb 10, 2026
0.910
0.910
0.890
0.890
0.807
154,500
Feb 9, 2026
0.890
0.910
0.890
0.910
0.825
1,191,500
Feb 6, 2026
0.900
0.920
0.890
0.900
0.816
440,500
Feb 5, 2026
0.890
0.920
0.890
0.900
0.816
253,500
Feb 4, 2026
0.900
0.910
0.890
0.890
0.807
155,500
Feb 3, 2026
0.890
0.910
0.880
0.890
0.807
164,000
Feb 2, 2026
0.910
0.920
0.880
0.880
0.798
1,175,000
Jan 30, 2026
0.930
0.940
0.920
0.940
0.852
430,500
Jan 29, 2026
0.900
0.960
0.900
0.950
0.861
734,000
Jan 28, 2026
0.930
0.940
0.900
0.900
0.816
228,500
Jan 27, 2026
0.900
0.930
0.900
0.920
0.834
391,000
Jan 26, 2026
0.890
0.920
0.890
0.900
0.816
135,500
Jan 23, 2026
0.900
0.920
0.890
0.920
0.834
415,000
Jan 22, 2026
0.890
0.930
0.890
0.900
0.816
284,000
Jan 21, 2026
0.880
0.910
0.870
0.910
0.825
518,000
Jan 20, 2026
0.900
0.910
0.880
0.890
0.807
560,500
Jan 19, 2026
0.900
0.910
0.900
0.900
0.816
316,500
Jan 16, 2026
0.930
0.930
0.900
0.910
0.825
443,000
Jan 15, 2026
0.940
0.960
0.920
0.930
0.843
286,000
Jan 14, 2026
0.900
0.970
0.900
0.960
0.871
2,046,000
Jan 13, 2026
0.920
0.920
0.890
0.900
0.816
898,500
Jan 12, 2026
0.920
0.920
0.900
0.910
0.825
725,000
Jan 9, 2026
0.910
0.930
0.900
0.920
0.834
516,500
Jan 8, 2026
0.900
0.920
0.880
0.920
0.834
725,000
Jan 7, 2026
0.900
0.920
0.890
0.920
0.834
186,500
Jan 6, 2026
0.900
0.930
0.900
0.910
0.825
720,000
Jan 5, 2026
0.890
0.930
0.880
0.920
0.834
1,163,000
Jan 2, 2026
0.900
0.940
0.890
0.910
0.825
836,000
Dec 31, 2025
0.910
0.910
0.910
0.910
0.825
-
Dec 30, 2025
0.900
0.940
0.890
0.900
0.816
678,500
Dec 29, 2025
0.950
0.950
0.900
0.910
0.825
516,800
Dec 24, 2025
0.920
0.920
0.920
0.920
0.834
-
Dec 23, 2025
0.980
0.980
0.930
0.950
0.861
424,000
Dec 22, 2025
0.980
0.980
0.950
0.950
0.861
81,500
Dec 19, 2025
0.960
0.980
0.950
0.970
0.880
294,500
Dec 18, 2025
0.970
0.980
0.940
0.940
0.852
97,500
Dec 17, 2025
0.950
0.980
0.950
0.950
0.861
177,500
Dec 16, 2025
1.000
1.000
0.940
0.950
0.861
186,000
Dec 15, 2025
0.940
1.000
0.920
1.000
0.907
369,500
Dec 12, 2025
0.920
0.950
0.910
0.940
0.852
574,500
Dec 11, 2025
0.940
0.940
0.920
0.920
0.834
926,000
Dec 10, 2025
0.980
0.990
0.940
0.940
0.852
1,295,000
Dec 9, 2025
0.990
1.000
0.960
0.970
0.880
447,000
Dec 8, 2025
0.990
1.000
0.970
1.000
0.907
184,500
Dec 5, 2025
0.990
1.010
0.990
0.990
0.898
244,500
Dec 4, 2025
0.990
1.010
0.980
1.010
0.916
1,044,500
Dec 3, 2025
0.980
1.000
0.970
1.000
0.907
1,209,000
Dec 2, 2025
1.010
1.010
1.000
1.010
0.916
121,500
Dec 1, 2025
1.030
1.030
1.000
1.010
0.916
379,000
Nov 28, 2025
1.020
1.020
1.010
1.010
0.916
197,000
Nov 27, 2025
1.060
1.060
1.000
1.020
0.925
368,500
Nov 26, 2025
1.020
1.040
1.020
1.030
0.934
442,500
Nov 25, 2025
1.000
1.010
0.990
1.000
0.907
473,500
Nov 24, 2025
0.990
1.020
0.990
1.010
0.916
233,000
Nov 21, 2025
1.000
1.000
0.980
0.990
0.898
1,136,000
Nov 20, 2025
1.020
1.040
0.990
1.030
0.934
907,000
Nov 19, 2025
1.030
1.040
1.000
1.020
0.925
234,500
Nov 18, 2025
1.030
1.040
0.990
1.020
0.925
1,013,500
Nov 17, 2025
1.050
1.050
1.010
1.030
0.934
2,064,000
Nov 14, 2025
1.060
1.100
1.040
1.050
0.952
1,075,000
Nov 13, 2025
1.060
1.100
1.060
1.090
0.988
931,000
Nov 12, 2025
1.070
1.090
1.050
1.060
0.961
1,021,500
Nov 11, 2025
1.100
1.100
1.040
1.070
0.970
2,079,000
Nov 10, 2025
1.080
1.120
1.060
1.100
0.998
4,720,198
Nov 7, 2025
1.020
1.190
1.010
1.080
0.979
13,548,500
Nov 6, 2025
0.960
1.000
0.950
0.970
0.880
1,011,500
Nov 5, 2025
0.970
1.000
0.960
0.960
0.871
390,000
Nov 4, 2025
0.990
1.010
0.950
0.980
0.889
871,500
Nov 3, 2025
1.000
1.020
0.970
0.990
0.898
1,571,000
