Hawkwing (HNG) Share Price

Media Sector


Date Open High Low Close* Volume
30/11/2020 4.25p 4.65p 4.25p 4.65p 422996
27/11/2020 4.25p 4.25p 4.25p 4.25p 0
26/11/2020 4.25p 4.35p 4.25p 4.25p 25000
25/11/2020 4.25p 4.25p 4.25p 4.25p 0
24/11/2020 4.25p 4.25p 4.25p 4.25p 0
23/11/2020 4.25p 4.25p 4.05p 4.25p 25000
20/11/2020 4.00p 4.45p 4.00p 4.25p 179268
19/11/2020 4.00p 4.00p 4.00p 4.00p 0
18/11/2020 4.00p 4.00p 3.50p 4.00p 7041
17/11/2020 4.00p 4.00p 4.00p 4.00p 0
16/11/2020 4.00p 4.00p 4.00p 4.00p 0
13/11/2020 4.00p 4.10p 4.00p 4.00p 12694
12/11/2020 4.00p 4.00p 3.50p 4.00p 625
10/11/2020 4.00p 4.00p 3.50p 4.00p 309
09/11/2020 4.00p 4.00p 3.50p 4.00p 2862
06/11/2020 4.00p 4.00p 4.00p 4.00p 0
05/11/2020 4.00p 4.00p 4.00p 4.00p 0
04/11/2020 4.00p 4.00p 4.00p 4.00p 0
03/11/2020 4.00p 4.00p 3.50p 4.00p 40000
02/11/2020 4.00p 4.10p 4.00p 4.00p 500
30/10/2020 4.00p 4.00p 4.00p 4.00p 0
29/10/2020 4.00p 4.00p 4.00p 4.00p 0
28/10/2020 4.00p 4.00p 3.50p 4.00p 7868
27/10/2020 4.00p 4.00p 4.00p 4.00p 0
26/10/2020 4.00p 4.00p 4.00p 4.00p 0
23/10/2020 4.00p 4.00p 3.50p 4.00p 6372
22/10/2020 4.25p 4.25p 3.50p 4.00p 62272
21/10/2020 4.25p 4.25p 4.25p 4.25p 0
20/10/2020 4.25p 4.25p 4.25p 4.25p 0
19/10/2020 4.25p 4.25p 4.25p 4.25p 0
16/10/2020 4.25p 4.25p 3.25p 4.25p 269696
15/10/2020 4.25p 4.25p 4.00p 4.25p 28000
14/10/2020 4.25p 4.25p 4.20p 4.25p 2380
13/10/2020 4.25p 4.25p 4.00p 4.25p 39
12/10/2020 4.25p 4.25p 4.00p 4.25p 7775
09/10/2020 4.50p 4.50p 3.75p 4.25p 144000
08/10/2020 4.50p 4.75p 4.50p 4.50p 100
07/10/2020 4.50p 4.99p 4.00p 4.50p 175607
06/10/2020 6.00p 6.00p 4.00p 5.00p 122219
05/10/2020 6.00p 6.28p 5.00p 6.00p 14514
02/10/2020 7.00p 7.00p 4.20p 6.00p 38198
01/10/2020 8.00p 8.25p 7.00p 7.00p 259517
30/09/2020 3.50p 12.00p 3.00p 8.00p 810626
29/09/2020 0.40p 0.40p 0.40p 0.40p 0
28/09/2020 0.40p 0.40p 0.40p 0.40p 0
25/09/2020 0.40p 0.40p 0.40p 0.40p 0
24/09/2020 0.40p 0.40p 0.40p 0.40p 0
23/09/2020 0.40p 0.40p 0.40p 0.40p 0
22/09/2020 0.40p 0.40p 0.40p 0.40p 0
21/09/2020 0.40p 0.40p 0.40p 0.40p 0
18/09/2020 0.40p 0.40p 0.40p 0.40p 0
17/09/2020 0.40p 0.40p 0.40p 0.40p 0
16/09/2020 0.40p 0.40p 0.40p 0.40p 0
15/09/2020 0.40p 0.40p 0.40p 0.40p 0
14/09/2020 0.40p 0.40p 0.40p 0.40p 0
11/09/2020 0.40p 0.40p 0.40p 0.40p 0
10/09/2020 0.40p 0.40p 0.40p 0.40p 0
09/09/2020 0.40p 0.40p 0.40p 0.40p 0
08/09/2020 0.40p 0.40p 0.40p 0.40p 0
07/09/2020 0.40p 0.40p 0.40p 0.40p 0
04/09/2020 0.40p 0.40p 0.40p 0.40p 0
03/09/2020 0.40p 0.40p 0.40p 0.40p 0
02/09/2020 0.40p 0.40p 0.40p 0.40p 0
01/09/2020 0.40p 0.40p 0.40p 0.40p 0
28/08/2020 0.40p 0.40p 0.40p 0.40p 0
27/08/2020 0.40p 0.40p 0.40p 0.40p 0
26/08/2020 0.40p 0.40p 0.40p 0.40p 0
25/08/2020 0.40p 0.40p 0.40p 0.40p 0
24/08/2020 0.40p 0.40p 0.40p 0.40p 0
21/08/2020 0.40p 0.40p 0.40p 0.40p 0
20/08/2020 0.40p 0.40p 0.40p 0.40p 0
19/08/2020 0.40p 0.40p 0.40p 0.40p 0
18/08/2020 0.40p 0.40p 0.40p 0.40p 0
17/08/2020 0.40p 0.40p 0.40p 0.40p 0
14/08/2020 0.40p 0.40p 0.40p 0.40p 0
13/08/2020 0.40p 0.40p 0.40p 0.40p 0
12/08/2020 0.40p 0.40p 0.40p 0.40p 0
11/08/2020 0.40p 0.40p 0.40p 0.40p 0
10/08/2020 0.40p 0.40p 0.40p 0.40p 0
07/08/2020 0.40p 0.40p 0.40p 0.40p 0
06/08/2020 0.40p 0.40p 0.40p 0.40p 0
05/08/2020 0.40p 0.40p 0.40p 0.40p 0
04/08/2020 0.40p 0.40p 0.40p 0.40p 0
03/08/2020 0.40p 0.40p 0.40p 0.40p 0
31/07/2020 0.40p 0.40p 0.40p 0.40p 0
30/07/2020 0.40p 0.40p 0.40p 0.40p 0
29/07/2020 0.40p 0.40p 0.40p 0.40p 0
28/07/2020 0.40p 0.40p 0.40p 0.40p 0
27/07/2020 0.40p 0.40p 0.40p 0.40p 0
24/07/2020 0.40p 0.40p 0.40p 0.40p 0
23/07/2020 0.40p 0.40p 0.40p 0.40p 0
22/07/2020 0.40p 0.40p 0.40p 0.40p 0
21/07/2020 0.40p 0.40p 0.40p 0.40p 0
20/07/2020 8.50p 0.40p 0.40p 0.40p 0
17/07/2020 8.50p 0.40p 0.40p 0.40p 0
16/07/2020 8.50p 0.40p 0.40p 0.40p 0
15/07/2020 8.50p 0.40p 0.40p 0.40p 0
14/07/2020 8.50p 0.40p 0.40p 0.40p 0
13/07/2020 8.50p 0.40p 0.40p 0.40p 0
10/07/2020 8.50p 0.40p 0.40p 0.40p 0
09/07/2020 8.50p 0.40p 0.40p 0.40p 0
08/07/2020 8.50p 0.40p 0.40p 0.40p 0
07/07/2020 8.50p 0.40p 0.40p 0.40p 0
06/07/2020 8.50p 0.40p 0.40p 0.40p 0
03/07/2020 8.50p 0.40p 0.40p 0.40p 0
02/07/2020 8.50p 0.40p 0.40p 0.40p 0
01/07/2020 8.50p 0.40p 0.40p 0.40p 0
30/06/2020 8.50p 0.40p 0.40p 0.40p 0
29/06/2020 8.50p 8.00p 8.00p 8.00p 0
26/06/2020 8.50p 8.00p 8.00p 8.00p 0
25/06/2020 8.50p 8.00p 8.00p 8.00p 0
24/06/2020 8.50p 8.00p 8.00p 8.00p 0
23/06/2020 8.50p 8.00p 8.00p 8.00p 0
22/06/2020 8.50p 8.00p 8.00p 8.00p 0
19/06/2020 8.50p 8.00p 8.00p 8.00p 0
18/06/2020 8.50p 8.00p 8.00p 8.00p 0
17/06/2020 8.50p 8.00p 8.00p 8.00p 0
16/06/2020 8.50p 8.00p 8.00p 8.00p 0
15/06/2020 8.50p 8.00p 8.00p 8.00p 0
12/06/2020 8.50p 8.00p 8.00p 8.00p 0
11/06/2020 8.50p 8.00p 8.00p 8.00p 0
10/06/2020 8.50p 8.00p 8.00p 8.00p 0
09/06/2020 8.50p 8.00p 8.00p 8.00p 0
08/06/2020 8.50p 8.00p 8.00p 8.00p 0
05/06/2020 8.50p 8.00p 8.00p 8.00p 0
04/06/2020 8.50p 8.00p 8.00p 8.00p 0
03/06/2020 8.50p 8.00p 8.00p 8.00p 0
02/06/2020 8.50p 8.00p 8.00p 8.00p 0
01/06/2020 8.50p 8.00p 8.00p 8.00p 0
29/05/2020 8.50p 8.00p 8.00p 8.00p 0
28/05/2020 8.50p 8.00p 8.00p 8.00p 0
27/05/2020 8.50p 8.00p 8.00p 8.00p 0
26/05/2020 8.50p 8.00p 8.00p 8.00p 0
22/05/2020 8.50p 8.00p 8.00p 8.00p 0
21/05/2020 8.50p 8.00p 8.00p 8.00p 0
20/05/2020 8.50p 8.00p 8.00p 8.00p 0
19/05/2020 8.50p 8.00p 8.00p 8.00p 0
18/05/2020 8.50p 8.00p 8.00p 8.00p 0
15/05/2020 8.50p 8.00p 8.00p 8.00p 0
14/05/2020 8.50p 8.00p 8.00p 8.00p 0
13/05/2020 8.50p 8.00p 8.00p 8.00p 0
12/05/2020 8.50p 8.00p 8.00p 8.00p 0
11/05/2020 8.50p 8.00p 8.00p 8.00p 0
07/05/2020 8.50p 8.00p 8.00p 8.00p 0
06/05/2020 8.50p 8.00p 8.00p 8.00p 0
05/05/2020 8.50p 8.00p 8.00p 8.00p 0
04/05/2020 8.50p 8.00p 8.00p 8.00p 0
01/05/2020 8.50p 8.00p 8.00p 8.00p 0
30/04/2020 8.50p 8.00p 8.00p 8.00p 0
29/04/2020 8.50p 8.00p 8.00p 8.00p 0
28/04/2020 8.50p 8.00p 8.00p 8.00p 0
27/04/2020 8.50p 8.00p 8.00p 8.00p 0
24/04/2020 8.50p 8.00p 8.00p 8.00p 0
23/04/2020 8.50p 8.00p 8.00p 8.00p 0
22/04/2020 8.50p 8.00p 8.00p 8.00p 0
21/04/2020 8.50p 8.00p 8.00p 8.00p 0
20/04/2020 8.50p 8.00p 8.00p 8.00p 0
17/04/2020 8.50p 8.00p 8.00p 8.00p 0
16/04/2020 8.50p 8.00p 8.00p 8.00p 0
15/04/2020 8.50p 8.00p 8.00p 8.00p 0
14/04/2020 8.50p 8.00p 8.00p 8.00p 0
09/04/2020 8.50p 8.00p 8.00p 8.00p 0
08/04/2020 8.50p 8.00p 8.00p 8.00p 0
07/04/2020 8.50p 8.00p 8.00p 8.00p 0
06/04/2020 8.50p 8.00p 8.00p 8.00p 0
03/04/2020 8.50p 8.00p 8.00p 8.00p 0
02/04/2020 8.50p 8.00p 8.00p 8.00p 0
01/04/2020 8.50p 8.00p 8.00p 8.00p 0
31/03/2020 8.50p 8.00p 8.00p 8.00p 0
30/03/2020 8.50p 8.00p 8.00p 8.00p 0
27/03/2020 8.50p 8.00p 8.00p 8.00p 0
26/03/2020 8.50p 8.00p 8.00p 8.00p 0
25/03/2020 8.50p 8.00p 8.00p 8.00p 0
24/03/2020 8.50p 8.00p 8.00p 8.00p 0
23/03/2020 8.50p 8.00p 8.00p 8.00p 0
20/03/2020 8.50p 8.00p 8.00p 8.00p 0
19/03/2020 8.50p 8.00p 8.00p 8.00p 0
18/03/2020 8.50p 8.00p 8.00p 8.00p 0
17/03/2020 8.50p 8.00p 8.00p 8.00p 0
16/03/2020 8.50p 8.00p 8.00p 8.00p 0
13/03/2020 8.50p 8.00p 8.00p 8.00p 0
12/03/2020 8.50p 8.00p 8.00p 8.00p 0
11/03/2020 8.50p 8.00p 8.00p 8.00p 0
10/03/2020 8.50p 8.00p 8.00p 8.00p 0
09/03/2020 8.50p 8.00p 8.00p 8.00p 0
06/03/2020 8.50p 8.00p 8.00p 8.00p 0
06/03/2020 8.50p 8.00p 8.00p 8.00p 0
05/03/2020 8.50p 8.50p 8.00p 8.00p 2500
04/03/2020 9.50p 9.50p 8.40p 8.50p 10000
03/03/2020 9.50p 9.50p 9.50p 9.50p 0
02/03/2020 10.00p 10.00p 9.35p 9.50p 5744
28/02/2020 9.50p 9.50p 9.00p 9.50p 595
27/02/2020 10.00p 10.00p 8.20p 9.50p 12733
26/02/2020 10.00p 10.00p 9.10p 10.00p 2236
25/02/2020 10.00p 10.00p 9.10p 10.00p 4917
24/02/2020 10.00p 10.00p 9.10p 10.00p 189
21/02/2020 10.00p 10.00p 9.10p 10.00p 1139
20/02/2020 10.00p 10.00p 10.00p 10.00p 0
19/02/2020 10.00p 10.00p 9.10p 10.00p 226
18/02/2020 10.00p 10.30p 9.10p 10.00p 35823

*Close Price adjusted for both dividends and splits