Hao Tian International Construction Investment Group Limited (HKG:1341)
Hong Kong · Delayed Price · Currency is HKD 0.2060
-0.0020 (-0.96%)
Aug 8, 2025, 4:08 PM HKT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 339,272,000 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.94% | 1,555,112,000 |
| Aug 5, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.02% | 1,146,416,000 |
| Aug 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 307,288,000 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 598,648,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.69% | 452,960,000 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.25% | 835,313,592 |
| Jul 29, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 6.22% | 3,312,344,000 |
| Jul 28, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.34% | 463,280,000 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.17% | 534,344,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 608,104,000 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 1,283,496,000 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.76% | 2,312,832,000 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.58% | 3,909,136,000 |
| Jul 18, 2025 | 0.19 | 0.24 | 0.18 | 0.23 | 0.23 | 17.53% | 12,903,848,000 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -8.92% | 2,460,712,000 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.19% | 2,400,984,000 |
| Jul 15, 2025 | 0.24 | 0.28 | 0.22 | 0.23 | 0.23 | -4.13% | 3,985,435,200 |
| Jul 14, 2025 | 0.37 | 0.38 | 0.23 | 0.24 | 0.24 | -32.78% | 5,483,036,000 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 616,160,000 |
| Jul 10, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 1,067,296,000 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.06% | 360,176,000 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -1.25% | 350,520,000 |
| Jul 7, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 233,776,000 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 112,616,000 |
| Jul 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 148,008,000 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 355,872,000 |
| Jun 30, 2025 | 0.41 | 0.47 | 0.39 | 0.40 | 0.40 | - | 678,320,000 |
| Jun 27, 2025 | 0.40 | 0.51 | 0.40 | 0.40 | 0.40 | 1.27% | 1,844,062,670 |
| Jun 26, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 80,128,000 |
| Jun 25, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | - | 96,368,000 |
| Jun 24, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 46,216,000 |
| Jun 23, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 21,256,000 |
| Jun 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 31,224,000 |
| Jun 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 105,336,000 |
| Jun 18, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 188,292,800 |
| Jun 17, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 36,712,000 |
| Jun 16, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -3.45% | 62,400,000 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 22,224,000 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 40,952,000 |
| Jun 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 10,320,000 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 25,256,000 |
| Jun 9, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 33,776,000 |
| Jun 6, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 4.76% | 33,888,000 |
| Jun 5, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 2.44% | 65,888,000 |
| Jun 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 43,792,000 |
| Jun 3, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.53% | 32,000,000 |
| Jun 2, 2025 | 0.40 | 0.48 | 0.39 | 0.43 | 0.43 | 7.59% | 117,120,000 |
| May 30, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -4.82% | 215,720,000 |
| May 29, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 24,920,000 |