CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.880 | 4.890 | 4.770 | 4.800 | 4.800 | 28,112,344 |
| 2025-10-24 | 4.990 | 5.150 | 4.780 | 4.880 | 4.880 | 57,665,125 |
| 2025-10-23 | 5.180 | 5.300 | 5.120 | 5.290 | 5.290 | 18,203,450 |
| 2025-10-22 | 5.200 | 5.250 | 5.170 | 5.180 | 5.180 | 9,935,900 |
| 2025-10-21 | 5.060 | 5.250 | 5.050 | 5.240 | 5.240 | 18,873,276 |
| 2025-10-20 | 5.110 | 5.150 | 5.020 | 5.060 | 5.060 | 14,535,425 |
| 2025-10-17 | 5.210 | 5.260 | 5.060 | 5.070 | 5.070 | 16,507,251 |
| 2025-10-16 | 5.290 | 5.340 | 5.190 | 5.200 | 5.200 | 22,225,276 |
| 2025-10-15 | 5.230 | 5.310 | 5.180 | 5.300 | 5.300 | 19,579,925 |
| 2025-10-14 | 5.220 | 5.360 | 5.210 | 5.260 | 5.260 | 35,066,389 |
| 2025-10-13 | 4.890 | 5.230 | 4.850 | 5.170 | 5.170 | 33,500,024 |
| 2025-10-10 | 4.710 | 5.140 | 4.690 | 5.010 | 5.010 | 36,431,628 |
| 2025-10-09 | 4.840 | 4.870 | 4.780 | 4.820 | 4.820 | 17,942,133 |
| 2025-09-30 | 4.900 | 4.960 | 4.820 | 4.820 | 4.820 | 15,279,285 |
| 2025-09-29 | 5.000 | 5.000 | 4.790 | 4.890 | 4.890 | 24,332,976 |
| 2025-09-26 | 4.930 | 5.160 | 4.900 | 5.060 | 5.060 | 25,297,902 |
| 2025-09-25 | 5.030 | 5.040 | 4.920 | 4.920 | 4.920 | 12,312,270 |
| 2025-09-24 | 4.950 | 5.030 | 4.870 | 5.030 | 5.030 | 13,497,898 |
| 2025-09-23 | 4.990 | 5.010 | 4.800 | 4.920 | 4.920 | 17,861,878 |
| 2025-09-22 | 5.020 | 5.020 | 4.930 | 4.990 | 4.990 | 13,583,575 |
| 2025-09-19 | 5.040 | 5.090 | 4.980 | 5.020 | 5.020 | 15,824,345 |
| 2025-09-18 | 5.140 | 5.220 | 5.000 | 5.040 | 5.040 | 22,515,750 |
| 2025-09-17 | 5.210 | 5.220 | 5.130 | 5.150 | 5.150 | 16,547,575 |
| 2025-09-16 | 5.180 | 5.220 | 5.160 | 5.220 | 5.220 | 11,535,614 |
| 2025-09-15 | 5.180 | 5.230 | 5.060 | 5.180 | 5.180 | 17,260,550 |
| 2025-09-12 | 5.390 | 5.400 | 5.280 | 5.290 | 5.290 | 18,412,187 |
| 2025-09-11 | 5.370 | 5.390 | 5.290 | 5.370 | 5.370 | 16,006,926 |
| 2025-09-10 | 5.310 | 5.400 | 5.280 | 5.370 | 5.370 | 19,243,605 |
| 2025-09-09 | 5.310 | 5.370 | 5.270 | 5.310 | 5.310 | 14,819,650 |
| 2025-09-08 | 5.250 | 5.330 | 5.230 | 5.330 | 5.330 | 16,370,626 |
| 2025-09-05 | 5.140 | 5.260 | 5.090 | 5.240 | 5.240 | 17,336,050 |
| 2025-09-04 | 5.100 | 5.200 | 5.060 | 5.120 | 5.120 | 17,799,830 |
| 2025-09-03 | 5.250 | 5.310 | 5.100 | 5.130 | 5.130 | 17,537,675 |
| 2025-09-02 | 5.350 | 5.380 | 5.180 | 5.270 | 5.270 | 23,854,802 |
| 2025-09-01 | 5.380 | 5.400 | 5.290 | 5.340 | 5.340 | 18,843,131 |
| 2025-08-29 | 5.350 | 5.410 | 5.280 | 5.380 | 5.380 | 23,010,275 |
| 2025-08-28 | 5.400 | 5.480 | 5.190 | 5.380 | 5.380 | 29,832,966 |
| 2025-08-27 | 5.650 | 5.670 | 5.380 | 5.390 | 5.390 | 41,676,772 |
| 2025-08-26 | 5.570 | 5.790 | 5.530 | 5.650 | 5.650 | 47,474,278 |
| 2025-08-25 | 5.640 | 5.660 | 5.530 | 5.580 | 5.580 | 36,964,201 |
| 2025-08-22 | 5.620 | 5.690 | 5.570 | 5.650 | 5.650 | 29,760,746 |
| 2025-08-21 | 5.660 | 5.690 | 5.570 | 5.610 | 5.610 | 26,754,650 |
| 2025-08-20 | 5.580 | 5.750 | 5.560 | 5.680 | 5.680 | 26,466,075 |
| 2025-08-19 | 5.680 | 5.680 | 5.510 | 5.640 | 5.640 | 36,121,951 |
| 2025-08-18 | 5.620 | 5.800 | 5.580 | 5.690 | 5.690 | 50,572,034 |
| 2025-08-15 | 5.640 | 5.710 | 5.560 | 5.610 | 5.610 | 35,830,130 |
| 2025-08-14 | 5.540 | 5.820 | 5.530 | 5.690 | 5.690 | 63,311,902 |
| 2025-08-13 | 5.510 | 5.560 | 5.460 | 5.530 | 5.530 | 21,406,434 |
| 2025-08-12 | 5.500 | 5.520 | 5.430 | 5.490 | 5.490 | 16,039,830 |
| 2025-08-11 | 5.450 | 5.560 | 5.400 | 5.500 | 5.500 | 20,801,376 |
| 2025-08-08 | 5.500 | 5.620 | 5.470 | 5.480 | 5.480 | 28,135,516 |
| 2025-08-07 | 5.480 | 5.500 | 5.440 | 5.470 | 5.470 | 15,775,175 |
| 2025-08-06 | 5.430 | 5.510 | 5.400 | 5.490 | 5.490 | 18,411,650 |
| 2025-08-05 | 5.460 | 5.520 | 5.420 | 5.440 | 5.440 | 18,447,300 |
| 2025-08-04 | 5.310 | 5.540 | 5.260 | 5.460 | 5.460 | 22,981,715 |
| 2025-08-01 | 5.370 | 5.440 | 5.340 | 5.350 | 5.350 | 16,785,800 |
| 2025-07-31 | 5.530 | 5.580 | 5.340 | 5.340 | 5.340 | 33,918,520 |
| 2025-07-30 | 5.600 | 5.610 | 5.530 | 5.580 | 5.580 | 21,755,026 |
| 2025-07-29 | 5.650 | 5.660 | 5.480 | 5.630 | 5.630 | 33,384,374 |
| 2025-07-28 | 5.760 | 5.780 | 5.580 | 5.640 | 5.640 | 37,781,650 |
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.