CHTC Helon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.580 | 1.630 | 1.530 | 1.620 | 1.620 | 17,198,585 |
| 2026-10-22 | 1.650 | 1.670 | 1.600 | 1.600 | 1.600 | 16,463,650 |
| 2026-10-21 | 1.660 | 1.690 | 1.610 | 1.630 | 1.630 | 16,088,000 |
| 2026-10-20 | 1.600 | 1.680 | 1.590 | 1.670 | 1.670 | 28,583,865 |
| 2026-10-19 | 1.520 | 1.630 | 1.500 | 1.610 | 1.610 | 25,615,725 |
| 2026-10-16 | 1.570 | 1.590 | 1.540 | 1.540 | 1.540 | 13,929,800 |
| 2026-10-15 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 17,993,199 |
| 2026-10-14 | 1.630 | 1.650 | 1.610 | 1.610 | 1.610 | 14,117,200 |
| 2026-10-13 | 1.620 | 1.660 | 1.590 | 1.630 | 1.630 | 15,704,590 |
| 2026-10-12 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 14,597,350 |
| 2026-10-09 | 1.710 | 1.720 | 1.630 | 1.710 | 1.710 | 24,733,600 |
| 2026-10-08 | 1.720 | 1.760 | 1.700 | 1.710 | 1.710 | 13,092,200 |
| 2026-09-30 | 1.760 | 1.770 | 1.710 | 1.740 | 1.740 | 13,455,625 |
| 2026-09-29 | 1.740 | 1.790 | 1.740 | 1.760 | 1.760 | 14,265,075 |
| 2026-09-28 | 1.800 | 1.810 | 1.730 | 1.740 | 1.740 | 16,990,576 |
| 2026-09-24 | 1.790 | 1.840 | 1.780 | 1.800 | 1.800 | 16,419,002 |
| 2026-09-23 | 1.820 | 1.840 | 1.770 | 1.770 | 1.770 | 18,582,600 |
| 2026-09-22 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 23,509,877 |
| 2026-09-21 | 1.790 | 1.880 | 1.790 | 1.860 | 1.860 | 25,025,580 |
| 2026-09-18 | 1.770 | 1.820 | 1.770 | 1.800 | 1.800 | 22,886,480 |
| 2026-09-17 | 1.740 | 1.790 | 1.710 | 1.770 | 1.770 | 23,543,199 |
| 2026-09-16 | 1.720 | 1.770 | 1.720 | 1.740 | 1.740 | 19,476,600 |
| 2026-09-15 | 1.800 | 1.820 | 1.730 | 1.730 | 1.730 | 34,786,527 |
| 2026-09-14 | 1.780 | 1.830 | 1.710 | 1.820 | 1.820 | 55,197,301 |
| 2026-09-11 | 1.870 | 1.890 | 1.820 | 1.850 | 1.850 | 33,132,559 |
| 2026-09-10 | 1.840 | 1.910 | 1.800 | 1.890 | 1.890 | 32,084,305 |
| 2026-09-09 | 1.940 | 1.940 | 1.850 | 1.860 | 1.860 | 40,093,199 |
| 2026-09-08 | 1.860 | 1.960 | 1.850 | 1.950 | 1.950 | 47,802,602 |
| 2026-09-07 | 1.820 | 1.870 | 1.820 | 1.860 | 1.860 | 34,199,809 |
| 2026-09-04 | 1.790 | 1.840 | 1.780 | 1.800 | 1.800 | 27,655,707 |
| 2026-09-03 | 1.830 | 1.860 | 1.760 | 1.780 | 1.780 | 32,834,602 |
| 2026-09-02 | 1.870 | 1.900 | 1.820 | 1.830 | 1.830 | 32,640,477 |
| 2026-09-01 | 1.820 | 1.940 | 1.810 | 1.890 | 1.890 | 61,372,102 |
| 2026-08-31 | 1.840 | 1.850 | 1.790 | 1.810 | 1.810 | 39,315,777 |
| 2026-08-28 | 1.860 | 1.880 | 1.810 | 1.850 | 1.850 | 46,732,883 |
| 2026-08-27 | 1.900 | 1.940 | 1.830 | 1.860 | 1.860 | 67,547,148 |
| 2026-08-26 | 1.740 | 1.890 | 1.740 | 1.890 | 1.890 | 51,177,414 |
| 2026-08-25 | 1.680 | 1.740 | 1.680 | 1.720 | 1.720 | 21,728,098 |
| 2026-08-24 | 1.690 | 1.750 | 1.670 | 1.700 | 1.700 | 26,011,486 |
| 2026-08-21 | 1.650 | 1.710 | 1.620 | 1.690 | 1.690 | 25,643,350 |
| 2026-08-20 | 1.620 | 1.680 | 1.610 | 1.660 | 1.660 | 22,242,096 |
| 2026-08-19 | 1.660 | 1.670 | 1.590 | 1.610 | 1.610 | 30,387,000 |
| 2026-08-18 | 1.720 | 1.740 | 1.670 | 1.680 | 1.680 | 27,066,152 |
| 2026-08-17 | 1.730 | 1.730 | 1.690 | 1.720 | 1.720 | 24,044,738 |
| 2026-08-14 | 1.730 | 1.760 | 1.710 | 1.740 | 1.740 | 25,077,051 |
| 2026-08-13 | 1.790 | 1.790 | 1.730 | 1.740 | 1.740 | 32,303,600 |
| 2026-08-12 | 1.770 | 1.800 | 1.750 | 1.790 | 1.790 | 29,378,275 |
| 2026-08-11 | 1.730 | 1.830 | 1.720 | 1.790 | 1.790 | 43,867,453 |
| 2026-08-10 | 1.690 | 1.760 | 1.660 | 1.730 | 1.730 | 40,808,219 |
| 2026-08-07 | 1.690 | 1.750 | 1.640 | 1.700 | 1.700 | 37,809,551 |
| 2026-08-06 | 1.700 | 1.730 | 1.660 | 1.690 | 1.690 | 31,457,199 |
| 2026-08-05 | 1.710 | 1.750 | 1.660 | 1.710 | 1.710 | 39,481,000 |
| 2026-08-04 | 1.750 | 1.790 | 1.700 | 1.710 | 1.710 | 41,576,484 |
| 2026-08-03 | 1.670 | 1.760 | 1.650 | 1.750 | 1.750 | 41,060,254 |
| 2026-07-31 | 1.620 | 1.680 | 1.610 | 1.660 | 1.660 | 37,443,898 |
| 2026-07-30 | 1.650 | 1.720 | 1.590 | 1.610 | 1.610 | 46,386,848 |
| 2026-07-29 | 1.610 | 1.680 | 1.600 | 1.670 | 1.670 | 49,988,199 |
| 2026-07-28 | 1.550 | 1.680 | 1.530 | 1.620 | 1.620 | 54,765,785 |
| 2026-07-27 | 1.500 | 1.570 | 1.490 | 1.570 | 1.570 | 36,845,836 |
| 2026-07-24 | 1.550 | 1.580 | 1.490 | 1.500 | 1.500 | 38,840,984 |
Page 1 of 2 · 120 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.