CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.200 | 4.210 | 4.010 | 4.090 | 4.090 | 50,018,555 |
| 2026-04-23 | 4.400 | 4.630 | 4.150 | 4.190 | 4.190 | 58,956,898 |
| 2026-04-22 | 4.430 | 4.500 | 4.370 | 4.410 | 4.410 | 27,430,500 |
| 2026-04-21 | 4.570 | 4.590 | 4.410 | 4.450 | 4.450 | 26,305,789 |
| 2026-04-20 | 4.510 | 4.580 | 4.460 | 4.540 | 4.540 | 28,825,900 |
| 2026-04-17 | 4.400 | 4.600 | 4.380 | 4.550 | 4.550 | 39,147,539 |
| 2026-04-16 | 4.350 | 4.460 | 4.240 | 4.430 | 4.430 | 40,586,207 |
| 2026-04-15 | 4.600 | 4.650 | 4.350 | 4.370 | 4.370 | 54,071,000 |
| 2026-04-14 | 4.690 | 4.710 | 4.500 | 4.630 | 4.630 | 41,652,422 |
| 2026-04-13 | 4.610 | 4.750 | 4.580 | 4.640 | 4.640 | 37,078,461 |
| 2026-04-10 | 4.770 | 4.770 | 4.610 | 4.620 | 4.620 | 39,133,047 |
| 2026-04-09 | 4.780 | 4.810 | 4.630 | 4.690 | 4.690 | 49,631,953 |
| 2026-04-08 | 4.700 | 4.870 | 4.660 | 4.830 | 4.830 | 56,090,129 |
| 2026-04-07 | 4.610 | 4.810 | 4.500 | 4.720 | 4.720 | 61,882,191 |
| 2026-04-03 | 4.930 | 4.950 | 4.420 | 4.590 | 4.590 | 84,214,398 |
| 2026-04-02 | 5.020 | 5.250 | 4.890 | 4.910 | 4.910 | 82,543,922 |
| 2026-04-01 | 5.080 | 5.170 | 4.980 | 5.080 | 5.080 | 85,898,898 |
| 2026-03-31 | 4.960 | 5.410 | 4.920 | 5.170 | 5.170 | 138,598,797 |
| 2026-03-30 | 4.990 | 5.080 | 4.810 | 4.930 | 4.930 | 65,069,199 |
| 2026-03-27 | 4.940 | 5.120 | 4.920 | 5.040 | 5.040 | 75,773,516 |
| 2026-03-26 | 5.090 | 5.240 | 5.020 | 5.110 | 5.110 | 105,219,000 |
| 2026-03-25 | 5.040 | 5.120 | 4.930 | 5.060 | 5.060 | 127,179,203 |
| 2026-03-24 | 4.560 | 4.930 | 4.270 | 4.930 | 4.930 | 98,799,828 |
| 2026-03-23 | 4.840 | 4.840 | 4.480 | 4.480 | 4.480 | 114,106,898 |
| 2026-03-20 | 4.980 | 4.980 | 4.870 | 4.980 | 4.980 | 58,733,602 |
| 2026-03-19 | 4.640 | 4.850 | 4.490 | 4.530 | 4.530 | 87,298,195 |
| 2026-03-18 | 4.870 | 4.920 | 4.630 | 4.690 | 4.690 | 89,712,523 |
| 2026-03-17 | 5.000 | 5.250 | 4.870 | 4.890 | 4.890 | 129,819,000 |
| 2026-03-16 | 5.100 | 5.510 | 4.970 | 5.130 | 5.130 | 170,777,703 |
| 2026-03-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 22,371,820 |
| 2026-03-12 | 4.650 | 4.730 | 4.500 | 4.560 | 4.560 | 54,970,609 |
| 2026-03-11 | 4.560 | 4.650 | 4.500 | 4.640 | 4.640 | 64,973,551 |
| 2026-03-10 | 4.410 | 4.500 | 4.390 | 4.490 | 4.490 | 57,172,039 |
| 2026-03-09 | 4.410 | 4.520 | 4.300 | 4.400 | 4.400 | 91,648,328 |
| 2026-03-06 | 3.990 | 4.400 | 3.970 | 4.400 | 4.400 | 58,482,059 |
| 2026-03-05 | 3.910 | 4.040 | 3.900 | 4.000 | 4.000 | 24,507,061 |
| 2026-03-04 | 3.830 | 3.890 | 3.760 | 3.870 | 3.870 | 21,125,660 |
| 2026-03-03 | 4.010 | 4.040 | 3.860 | 3.860 | 3.860 | 28,844,221 |
| 2026-03-02 | 4.110 | 4.140 | 3.930 | 4.000 | 4.000 | 38,086,711 |
| 2026-02-27 | 4.150 | 4.190 | 4.130 | 4.170 | 4.170 | 13,853,770 |
| 2026-02-26 | 4.190 | 4.210 | 4.130 | 4.150 | 4.150 | 17,118,811 |
| 2026-02-25 | 4.120 | 4.270 | 4.090 | 4.190 | 4.190 | 26,843,410 |
| 2026-02-24 | 3.980 | 4.120 | 3.970 | 4.110 | 4.110 | 34,259,859 |
| 2026-02-13 | 4.040 | 4.060 | 3.940 | 3.940 | 3.940 | 23,427,949 |
| 2026-02-12 | 4.070 | 4.120 | 4.040 | 4.050 | 4.050 | 23,727,971 |
| 2026-02-11 | 4.060 | 4.120 | 4.030 | 4.080 | 4.080 | 18,753,461 |
| 2026-02-10 | 4.060 | 4.090 | 4.030 | 4.060 | 4.060 | 18,118,410 |
| 2026-02-09 | 4.120 | 4.160 | 4.040 | 4.050 | 4.050 | 27,980,070 |
| 2026-02-06 | 4.010 | 4.130 | 4.000 | 4.090 | 4.090 | 22,523,150 |
| 2026-02-05 | 4.090 | 4.130 | 4.020 | 4.030 | 4.030 | 25,328,801 |
| 2026-02-04 | 4.050 | 4.110 | 4.020 | 4.110 | 4.110 | 16,908,020 |
| 2026-02-03 | 4.070 | 4.110 | 4.020 | 4.080 | 4.080 | 13,440,370 |
| 2026-02-02 | 4.080 | 4.120 | 4.010 | 4.020 | 4.020 | 16,766,330 |
| 2026-01-30 | 4.040 | 4.170 | 4.020 | 4.110 | 4.110 | 22,011,199 |
| 2026-01-29 | 4.050 | 4.150 | 4.020 | 4.080 | 4.080 | 20,858,900 |
| 2026-01-28 | 4.260 | 4.280 | 4.030 | 4.090 | 4.090 | 48,392,090 |
| 2026-01-27 | 4.450 | 4.460 | 4.290 | 4.360 | 4.360 | 23,630,811 |
| 2026-01-26 | 4.580 | 4.600 | 4.410 | 4.470 | 4.470 | 27,654,141 |
| 2026-01-23 | 4.470 | 4.590 | 4.460 | 4.590 | 4.590 | 32,463,600 |
| 2026-01-22 | 4.440 | 4.480 | 4.400 | 4.480 | 4.480 | 18,433,199 |
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.