Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-04-29 | 1.160 | 1.320 | 1.160 | 1.280 | 1.280 | 179,968,243 |
| 2024-04-26 | 1.290 | 1.310 | 1.250 | 1.260 | 1.260 | 123,639,900 |
| 2024-04-25 | 1.300 | 1.380 | 1.280 | 1.320 | 1.320 | 101,792,380 |
| 2024-04-24 | 1.260 | 1.310 | 1.210 | 1.300 | 1.300 | 109,678,857 |
| 2024-04-23 | 1.330 | 1.390 | 1.280 | 1.290 | 1.290 | 113,671,904 |
| 2024-04-22 | 1.360 | 1.410 | 1.310 | 1.340 | 1.340 | 88,629,200 |
| 2024-04-19 | 1.490 | 1.500 | 1.410 | 1.420 | 1.420 | 108,866,558 |
| 2024-04-18 | 1.500 | 1.550 | 1.450 | 1.510 | 1.510 | 159,782,254 |
| 2024-04-17 | 1.290 | 1.440 | 1.290 | 1.440 | 1.440 | 94,977,394 |
| 2024-04-16 | 1.430 | 1.450 | 1.310 | 1.310 | 1.310 | 137,259,817 |
| 2024-04-15 | 1.530 | 1.570 | 1.430 | 1.460 | 1.460 | 137,617,882 |
| 2024-04-12 | 1.640 | 1.660 | 1.580 | 1.590 | 1.590 | 59,941,886 |
| 2024-04-11 | 1.630 | 1.700 | 1.610 | 1.640 | 1.640 | 77,219,760 |
| 2024-04-10 | 1.720 | 1.720 | 1.600 | 1.640 | 1.640 | 97,590,660 |
| 2024-04-09 | 1.680 | 1.760 | 1.680 | 1.710 | 1.710 | 78,693,248 |
| 2024-04-08 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 130,279,160 |
| 2024-04-03 | 1.880 | 1.890 | 1.810 | 1.840 | 1.840 | 87,374,101 |
| 2024-04-02 | 1.920 | 1.950 | 1.890 | 1.890 | 1.890 | 102,083,420 |
| 2024-04-01 | 1.900 | 1.960 | 1.890 | 1.920 | 1.920 | 106,162,241 |
| 2024-03-29 | 2.020 | 2.050 | 1.920 | 1.920 | 1.920 | 125,734,280 |
| 2024-03-28 | 1.790 | 1.990 | 1.770 | 1.990 | 1.990 | 191,372,582 |
| 2024-03-27 | 1.900 | 1.940 | 1.800 | 1.810 | 1.810 | 167,216,290 |
| 2024-03-26 | 2.090 | 2.120 | 1.910 | 1.960 | 1.960 | 205,134,289 |
| 2024-03-25 | 2.110 | 2.220 | 2.090 | 2.110 | 2.110 | 163,306,204 |
| 2024-03-22 | 2.110 | 2.240 | 2.080 | 2.140 | 2.140 | 183,619,615 |
| 2024-03-21 | 2.130 | 2.150 | 2.110 | 2.130 | 2.130 | 154,129,271 |
| 2024-03-20 | 2.080 | 2.300 | 2.060 | 2.170 | 2.170 | 254,446,455 |
| 2024-03-19 | 2.110 | 2.170 | 2.100 | 2.110 | 2.110 | 182,177,500 |
| 2024-03-18 | 2.090 | 2.210 | 2.080 | 2.180 | 2.180 | 203,879,604 |
| 2024-03-15 | 2.140 | 2.140 | 2.080 | 2.110 | 2.110 | 154,152,180 |
| 2024-03-14 | 2.080 | 2.240 | 2.050 | 2.180 | 2.180 | 255,476,184 |
| 2024-03-13 | 2.140 | 2.180 | 2.080 | 2.100 | 2.100 | 188,343,529 |
| 2024-03-12 | 2.280 | 2.300 | 2.160 | 2.160 | 2.160 | 253,510,663 |
| 2024-03-11 | 2.170 | 2.320 | 2.110 | 2.290 | 2.290 | 300,847,221 |
| 2024-03-08 | 2.430 | 2.500 | 2.060 | 2.240 | 2.240 | 531,338,303 |
| 2024-03-07 | 2.090 | 2.270 | 2.070 | 2.270 | 2.270 | 229,133,621 |
| 2024-03-06 | 2.000 | 2.060 | 1.960 | 2.060 | 2.060 | 393,220,873 |
| 2024-03-05 | 1.800 | 1.870 | 1.790 | 1.870 | 1.870 | 90,997,069 |
| 2024-03-04 | 1.730 | 1.740 | 1.660 | 1.700 | 1.700 | 138,908,632 |
| 2024-03-01 | 1.780 | 1.840 | 1.730 | 1.750 | 1.750 | 146,455,313 |
| 2024-02-29 | 1.630 | 1.790 | 1.630 | 1.750 | 1.750 | 190,989,676 |
| 2024-02-28 | 1.920 | 1.950 | 1.730 | 1.730 | 1.730 | 265,393,600 |
| 2024-02-27 | 1.860 | 2.090 | 1.800 | 1.920 | 1.920 | 317,868,749 |
| 2024-02-26 | 1.890 | 1.950 | 1.780 | 1.950 | 1.950 | 400,954,819 |
| 2024-02-23 | 1.750 | 1.770 | 1.650 | 1.770 | 1.770 | 186,993,627 |
| 2024-02-22 | 1.490 | 1.610 | 1.460 | 1.610 | 1.610 | 185,401,493 |
| 2024-02-21 | 1.320 | 1.460 | 1.290 | 1.460 | 1.460 | 174,276,215 |
| 2024-02-20 | 1.230 | 1.350 | 1.210 | 1.330 | 1.330 | 185,433,756 |
| 2024-02-19 | 1.090 | 1.320 | 1.090 | 1.270 | 1.270 | 269,413,144 |
| 2024-02-08 | 0.990 | 1.210 | 0.990 | 1.210 | 1.210 | 274,446,996 |
| 2024-02-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,414,900 |
| 2024-02-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 22,154,700 |
| 2024-02-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,696,300 |
| 2024-02-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,876,200 |
| 2024-02-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 7,259,200 |
| 2024-01-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10,224,700 |
| 2024-01-30 | 2.130 | 2.160 | 2.050 | 2.060 | 2.060 | 39,393,100 |
| 2024-01-29 | 2.250 | 2.270 | 2.140 | 2.150 | 2.150 | 53,539,700 |
| 2024-01-26 | 2.250 | 2.300 | 2.220 | 2.250 | 2.250 | 45,470,618 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-15 | 0.0350 CNY |
| 2019-07-12 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.