CHTC Helon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.550	1.610	1.530	1.600	1.600	35,306,023
2026-07-22	1.530	1.630	1.510	1.570	1.570	40,288,625
2026-07-21	1.600	1.610	1.460	1.540	1.540	59,190,227
2026-07-20	1.790	1.830	1.620	1.620	1.620	63,058,375
2026-07-17	1.970	1.970	1.780	1.800	1.800	91,772,000
2026-07-16	1.800	1.980	1.790	1.980	1.980	87,870,102
2026-07-15	1.780	1.940	1.750	1.800	1.800	99,857,883
2026-07-14	1.580	1.760	1.550	1.760	1.760	79,027,438
2026-07-13	1.650	1.700	1.590	1.600	1.600	48,351,527
2026-07-10	1.570	1.660	1.520	1.640	1.640	67,734,555
2026-07-09	1.510	1.710	1.500	1.680	1.680	97,575,180
2026-07-08	1.380	1.600	1.380	1.550	1.550	59,809,648
2026-07-07	1.640	1.640	1.510	1.510	1.510	53,852,176
2026-07-06	1.610	1.770	1.590	1.680	1.680	62,558,352
2026-07-03	1.600	1.660	1.560	1.620	1.620	59,861,859
2026-07-02	1.520	1.590	1.520	1.590	1.590	44,043,199
2026-07-01	1.430	1.510	1.430	1.510	1.510	43,606,129
2026-06-30	1.430	1.470	1.410	1.440	1.440	51,097,379
2026-06-29	1.490	1.510	1.480	1.480	1.480	39,512,188
2026-06-26	1.560	1.610	1.540	1.560	1.560	55,292,738
2026-06-25	1.680	1.680	1.610	1.620	1.620	52,981,832
2026-06-24	1.650	1.670	1.600	1.600	1.600	28,070,984
2026-06-23	1.660	1.720	1.640	1.680	1.680	29,798,207
2026-06-22	1.680	1.700	1.630	1.660	1.660	37,384,500
2026-06-18	1.750	1.780	1.710	1.720	1.720	34,948,301
2026-06-17	1.870	1.880	1.800	1.800	1.800	34,236,199
2026-06-16	1.790	1.890	1.710	1.890	1.890	51,434,367
2026-06-15	1.780	1.860	1.770	1.800	1.800	27,997,170
2026-06-12	1.830	1.840	1.750	1.800	1.800	32,857,449
2026-06-11	1.830	1.840	1.800	1.810	1.810	35,954,961
2026-06-10	1.970	1.970	1.890	1.890	1.890	31,451,500
2026-06-09	2.040	2.060	1.970	1.990	1.990	35,101,223
2026-06-08	1.990	2.130	1.970	2.070	2.070	43,032,207
2026-06-05	1.960	2.100	1.940	2.030	2.030	48,334,273
2026-06-04	2.060	2.090	2.020	2.020	2.020	54,620,180
2026-06-03	2.280	2.320	2.120	2.130	2.130	94,588,633
2026-06-02	2.080	2.210	2.070	2.210	2.210	52,892,738
2026-06-01	1.980	2.150	1.960	2.100	2.100	81,081,852
2026-05-29	2.040	2.140	1.990	2.060	2.060	93,552,359
2026-05-28	1.940	2.040	1.930	2.040	2.040	68,661,281
2026-05-27	1.880	1.980	1.840	1.940	1.940	85,457,797
2026-05-26	2.000	2.020	1.940	1.940	1.940	28,446,830
2026-05-25	2.040	2.150	2.040	2.040	2.040	86,319,281
2026-05-22	2.150	2.150	2.150	2.150	2.150	3,194,700
2026-05-21	2.260	2.260	2.260	2.260	2.260	11,104,700
2026-05-20	2.180	2.400	2.180	2.380	2.380	172,324,000
2026-05-19	2.290	2.290	2.290	2.290	2.290	1,646,500
2026-05-18	2.410	2.410	2.410	2.410	2.410	5,830,300
2026-05-15	2.540	2.540	2.540	2.540	2.540	6,908,600
2026-05-14	2.670	2.670	2.670	2.670	2.670	1,395,400
2026-05-13	2.810	2.810	2.810	2.810	2.810	1,120,900
2026-05-12	2.960	2.960	2.960	2.960	2.960	549,800
2026-05-11	3.120	3.120	3.120	3.120	3.120	714,500
2026-05-08	3.280	3.280	3.280	3.280	3.280	872,500
2026-05-07	3.450	3.450	3.450	3.450	3.450	257,500
2026-05-06	3.630	3.630	3.630	3.630	3.630	391,500
2026-04-30	3.820	3.820	3.820	3.820	3.820	0
2026-04-29	3.670	3.870	3.630	3.820	3.820	46,026,199
2026-04-28	3.830	3.870	3.670	3.700	3.700	50,448,047
2026-04-27	3.920	4.000	3.680	3.850	3.850	77,953,430

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.