CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.520 | 4.580 | 4.430 | 4.440 | 4.440 | 22,958,600 |
| 2026-01-20 | 4.540 | 4.670 | 4.480 | 4.540 | 4.540 | 32,492,750 |
| 2026-01-19 | 4.430 | 4.530 | 4.370 | 4.520 | 4.520 | 36,229,512 |
| 2026-01-16 | 4.350 | 4.570 | 4.260 | 4.440 | 4.440 | 45,856,371 |
| 2026-01-15 | 4.440 | 4.490 | 4.280 | 4.300 | 4.300 | 29,790,101 |
| 2026-01-14 | 4.360 | 4.490 | 4.330 | 4.430 | 4.430 | 32,282,438 |
| 2026-01-13 | 4.480 | 4.490 | 4.330 | 4.350 | 4.350 | 24,969,326 |
| 2026-01-12 | 4.390 | 4.510 | 4.360 | 4.480 | 4.480 | 29,134,026 |
| 2026-01-09 | 4.410 | 4.430 | 4.330 | 4.390 | 4.390 | 25,667,600 |
| 2026-01-08 | 4.320 | 4.440 | 4.300 | 4.420 | 4.420 | 20,221,301 |
| 2026-01-07 | 4.420 | 4.440 | 4.320 | 4.350 | 4.350 | 18,551,101 |
| 2026-01-06 | 4.370 | 4.460 | 4.370 | 4.430 | 4.430 | 15,959,800 |
| 2026-01-05 | 4.400 | 4.420 | 4.320 | 4.390 | 4.390 | 19,646,652 |
| 2025-12-31 | 4.440 | 4.450 | 4.360 | 4.390 | 4.390 | 18,080,338 |
| 2025-12-30 | 4.530 | 4.580 | 4.400 | 4.410 | 4.410 | 30,070,310 |
| 2025-12-29 | 4.560 | 4.690 | 4.520 | 4.540 | 4.540 | 33,503,958 |
| 2025-12-26 | 4.520 | 4.620 | 4.470 | 4.540 | 4.540 | 41,284,220 |
| 2025-12-25 | 4.450 | 4.650 | 4.440 | 4.500 | 4.500 | 70,560,176 |
| 2025-12-24 | 4.140 | 4.530 | 4.110 | 4.530 | 4.530 | 39,981,731 |
| 2025-12-23 | 4.310 | 4.320 | 4.110 | 4.120 | 4.120 | 19,626,315 |
| 2025-12-22 | 4.220 | 4.340 | 4.200 | 4.310 | 4.310 | 20,962,100 |
| 2025-12-19 | 4.110 | 4.220 | 4.100 | 4.220 | 4.220 | 17,887,925 |
| 2025-12-18 | 4.050 | 4.180 | 4.040 | 4.110 | 4.110 | 19,436,203 |
| 2025-12-17 | 4.050 | 4.080 | 3.970 | 4.050 | 4.050 | 18,706,028 |
| 2025-12-16 | 4.170 | 4.190 | 4.070 | 4.080 | 4.080 | 12,816,700 |
| 2025-12-15 | 4.120 | 4.250 | 4.090 | 4.170 | 4.170 | 19,130,555 |
| 2025-12-12 | 4.120 | 4.210 | 4.100 | 4.140 | 4.140 | 13,183,165 |
| 2025-12-11 | 4.250 | 4.250 | 4.130 | 4.130 | 4.130 | 12,350,750 |
| 2025-12-10 | 4.200 | 4.260 | 4.180 | 4.230 | 4.230 | 11,820,775 |
| 2025-12-09 | 4.270 | 4.280 | 4.210 | 4.230 | 4.230 | 14,141,400 |
| 2025-12-08 | 4.350 | 4.380 | 4.270 | 4.280 | 4.280 | 16,007,425 |
| 2025-12-05 | 4.320 | 4.350 | 4.290 | 4.340 | 4.340 | 10,744,380 |
| 2025-12-04 | 4.370 | 4.410 | 4.310 | 4.320 | 4.320 | 11,355,800 |
| 2025-12-03 | 4.410 | 4.430 | 4.340 | 4.370 | 4.370 | 9,658,830 |
| 2025-12-02 | 4.450 | 4.450 | 4.350 | 4.410 | 4.410 | 10,622,330 |
| 2025-12-01 | 4.490 | 4.510 | 4.420 | 4.430 | 4.430 | 11,736,000 |
| 2025-11-28 | 4.360 | 4.480 | 4.330 | 4.470 | 4.470 | 14,657,715 |
| 2025-11-27 | 4.390 | 4.400 | 4.340 | 4.350 | 4.350 | 9,664,314 |
| 2025-11-26 | 4.460 | 4.490 | 4.360 | 4.370 | 4.370 | 11,937,275 |
| 2025-11-25 | 4.430 | 4.490 | 4.400 | 4.450 | 4.450 | 10,281,076 |
| 2025-11-24 | 4.360 | 4.440 | 4.330 | 4.420 | 4.420 | 11,523,109 |
| 2025-11-21 | 4.480 | 4.550 | 4.330 | 4.340 | 4.340 | 17,391,108 |
| 2025-11-20 | 4.530 | 4.560 | 4.470 | 4.480 | 4.480 | 8,955,484 |
| 2025-11-19 | 4.570 | 4.610 | 4.490 | 4.530 | 4.530 | 12,723,025 |
| 2025-11-18 | 4.700 | 4.700 | 4.570 | 4.600 | 4.600 | 14,396,900 |
| 2025-11-17 | 4.730 | 4.730 | 4.630 | 4.700 | 4.700 | 12,184,288 |
| 2025-11-14 | 4.670 | 4.750 | 4.670 | 4.680 | 4.680 | 13,204,102 |
| 2025-11-13 | 4.780 | 4.820 | 4.670 | 4.700 | 4.700 | 23,444,452 |
| 2025-11-12 | 4.890 | 4.890 | 4.760 | 4.780 | 4.780 | 13,672,600 |
| 2025-11-11 | 4.750 | 4.890 | 4.720 | 4.880 | 4.880 | 21,135,309 |
| 2025-11-10 | 4.720 | 4.790 | 4.710 | 4.750 | 4.750 | 13,176,926 |
| 2025-11-07 | 4.760 | 4.770 | 4.710 | 4.710 | 4.710 | 10,917,125 |
| 2025-11-06 | 4.700 | 4.790 | 4.650 | 4.760 | 4.760 | 20,921,065 |
| 2025-11-05 | 4.630 | 4.720 | 4.620 | 4.700 | 4.700 | 11,970,689 |
| 2025-11-04 | 4.680 | 4.730 | 4.620 | 4.680 | 4.680 | 18,684,876 |
| 2025-11-03 | 4.590 | 4.680 | 4.540 | 4.680 | 4.680 | 23,884,278 |
| 2025-10-31 | 4.540 | 4.590 | 4.450 | 4.570 | 4.570 | 26,500,161 |
| 2025-10-30 | 4.610 | 4.620 | 4.530 | 4.540 | 4.540 | 16,412,300 |
| 2025-10-29 | 4.730 | 4.740 | 4.610 | 4.640 | 4.640 | 28,118,108 |
| 2025-10-28 | 4.810 | 4.820 | 4.760 | 4.810 | 4.810 | 15,855,832 |
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.