Holitech Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.170	2.260	2.150	2.260	2.260	52,335,500
2024-01-24	2.170	2.190	2.090	2.180	2.180	58,466,600
2024-01-23	2.100	2.180	2.080	2.170	2.170	72,033,309
2024-01-22	2.260	2.410	2.090	2.120	2.120	113,874,946
2024-01-19	2.260	2.270	2.190	2.200	2.200	41,103,700
2024-01-18	2.260	2.290	2.190	2.270	2.270	48,118,438
2024-01-17	2.350	2.360	2.280	2.280	2.280	31,376,752
2024-01-16	2.370	2.380	2.320	2.360	2.360	32,070,300
2024-01-15	2.390	2.400	2.350	2.370	2.370	28,139,700
2024-01-12	2.430	2.450	2.390	2.390	2.390	32,643,000
2024-01-11	2.370	2.450	2.360	2.430	2.430	43,169,300
2024-01-10	2.370	2.410	2.330	2.380	2.380	43,728,286
2024-01-09	2.430	2.450	2.330	2.390	2.390	86,268,880
2024-01-08	2.450	2.490	2.430	2.430	2.430	41,862,533
2024-01-05	2.560	2.580	2.450	2.470	2.470	66,201,307
2024-01-04	2.620	2.630	2.560	2.570	2.570	44,665,882
2024-01-03	2.670	2.690	2.610	2.630	2.630	45,493,929
2024-01-02	2.720	2.750	2.670	2.680	2.680	53,233,656
2023-12-29	2.640	2.780	2.630	2.720	2.720	75,776,042
2023-12-28	2.620	2.670	2.570	2.650	2.650	68,622,448
2023-12-27	2.640	2.650	2.570	2.620	2.620	83,627,401
2023-12-26	2.570	2.690	2.540	2.670	2.670	91,945,482
2023-12-25	2.570	2.580	2.520	2.580	2.580	30,882,600
2023-12-22	2.580	2.610	2.540	2.550	2.550	34,228,701
2023-12-21	2.550	2.600	2.530	2.590	2.590	40,165,016
2023-12-20	2.620	2.640	2.570	2.570	2.570	33,771,104
2023-12-19	2.610	2.670	2.600	2.620	2.620	48,541,120
2023-12-18	2.680	2.690	2.610	2.620	2.620	54,470,400
2023-12-15	2.730	2.750	2.670	2.690	2.690	56,523,840
2023-12-14	2.770	2.800	2.730	2.730	2.730	36,229,535
2023-12-13	2.820	2.830	2.770	2.770	2.770	30,876,729
2023-12-12	2.810	2.850	2.790	2.820	2.820	34,431,145
2023-12-11	2.780	2.820	2.740	2.820	2.820	49,289,501
2023-12-08	2.860	2.880	2.810	2.820	2.820	48,850,546
2023-12-07	2.860	2.880	2.840	2.860	2.860	34,820,167
2023-12-06	2.860	2.890	2.840	2.870	2.870	38,143,527
2023-12-05	2.930	2.940	2.860	2.870	2.870	49,395,800
2023-12-04	2.990	3.000	2.930	2.940	2.940	44,752,100
2023-12-01	2.960	3.000	2.930	2.990	2.990	40,289,295
2023-11-30	3.020	3.030	2.920	2.960	2.960	67,075,297
2023-11-29	3.040	3.090	3.000	3.020	3.020	49,935,338
2023-11-28	3.010	3.100	3.000	3.080	3.080	67,127,278
2023-11-27	3.010	3.050	3.000	3.020	3.020	52,359,325
2023-11-24	3.120	3.130	3.030	3.050	3.050	66,491,821
2023-11-23	3.050	3.160	3.050	3.120	3.120	63,636,400
2023-11-22	3.130	3.130	3.060	3.070	3.070	52,995,995
2023-11-21	3.150	3.180	3.120	3.130	3.130	72,291,215
2023-11-20	3.090	3.180	3.080	3.160	3.160	78,176,040
2023-11-17	3.100	3.110	3.050	3.090	3.090	74,758,903
2023-11-16	3.110	3.160	3.080	3.110	3.110	75,258,039
2023-11-15	3.150	3.170	3.090	3.130	3.130	106,350,355
2023-11-14	3.100	3.220	3.030	3.150	3.150	203,385,708
2023-11-13	3.360	3.400	3.340	3.370	3.370	70,175,779
2023-11-10	3.380	3.420	3.350	3.370	3.370	55,497,389
2023-11-09	3.520	3.540	3.360	3.380	3.380	84,396,249
2023-11-08	3.580	3.590	3.480	3.510	3.510	100,010,239
2023-11-07	3.430	3.600	3.400	3.590	3.590	170,764,142
2023-11-06	3.260	3.580	3.230	3.460	3.460	207,616,178
2023-11-03	3.170	3.280	3.160	3.250	3.250	55,716,479
2023-11-02	3.180	3.260	3.160	3.160	3.160	45,049,800

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.