Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.270	3.290	3.200	3.210	3.210	66,003,000
2023-10-31	3.360	3.450	3.240	3.290	3.290	99,111,435
2023-10-30	3.300	3.430	3.300	3.410	3.410	83,512,786
2023-10-27	3.340	3.340	3.220	3.340	3.340	66,184,349
2023-10-26	3.360	3.400	3.300	3.340	3.340	68,195,558
2023-10-25	3.340	3.430	3.310	3.400	3.400	63,196,111
2023-10-24	3.440	3.460	3.300	3.400	3.400	66,267,868
2023-10-23	3.360	3.450	3.330	3.370	3.370	68,752,700
2023-10-20	3.480	3.520	3.380	3.400	3.400	92,179,224
2023-10-19	3.540	3.670	3.510	3.530	3.530	100,514,052
2023-10-18	3.610	3.670	3.550	3.580	3.580	86,188,214
2023-10-17	3.710	3.730	3.590	3.630	3.630	130,885,045
2023-10-16	3.920	3.950	3.710	3.750	3.750	159,770,068
2023-10-13	3.770	3.980	3.750	3.910	3.910	176,698,419
2023-10-12	3.700	4.000	3.670	3.820	3.820	221,288,499
2023-10-11	3.880	4.020	3.720	3.750	3.750	249,944,691
2023-10-10	3.500	3.880	3.450	3.880	3.880	179,091,433
2023-10-09	3.500	3.630	3.490	3.530	3.530	105,585,320
2023-09-28	3.450	3.580	3.440	3.500	3.500	115,087,717
2023-09-27	3.480	3.520	3.410	3.430	3.430	111,755,329
2023-09-26	3.530	3.590	3.490	3.520	3.520	131,850,538
2023-09-25	3.550	3.710	3.510	3.590	3.590	250,794,838
2023-09-22	3.230	3.500	3.230	3.500	3.500	132,187,746
2023-09-21	3.160	3.240	3.140	3.180	3.180	48,643,068
2023-09-20	3.250	3.270	3.160	3.170	3.170	61,070,703
2023-09-19	3.210	3.350	3.180	3.290	3.290	96,156,021
2023-09-18	3.230	3.280	3.180	3.230	3.230	65,486,106
2023-09-15	3.360	3.360	3.250	3.280	3.280	103,895,235
2023-09-14	3.470	3.490	3.330	3.410	3.410	134,778,573
2023-09-13	3.410	3.750	3.370	3.550	3.550	218,433,587
2023-09-12	3.400	3.470	3.320	3.410	3.410	118,855,333
2023-09-11	3.360	3.580	3.260	3.470	3.470	167,025,929
2023-09-08	3.230	3.510	3.210	3.390	3.390	193,072,988
2023-09-07	3.320	3.320	3.200	3.260	3.260	165,362,723
2023-09-06	3.310	3.600	3.290	3.390	3.390	272,384,488
2023-09-05	3.010	3.290	3.010	3.290	3.290	52,689,454
2023-09-04	2.970	3.000	2.920	2.990	2.990	46,315,100
2023-09-01	3.040	3.050	2.960	2.960	2.960	28,933,400
2023-08-31	3.010	3.070	2.970	3.060	3.060	43,691,421
2023-08-30	2.960	3.050	2.960	3.010	3.010	45,498,600
2023-08-29	2.890	2.950	2.860	2.950	2.950	28,784,325
2023-08-28	2.960	2.980	2.890	2.890	2.890	47,964,658
2023-08-25	2.890	2.890	2.810	2.820	2.820	26,127,792
2023-08-24	2.890	2.950	2.880	2.890	2.890	18,796,707
2023-08-23	2.970	2.970	2.890	2.890	2.890	20,437,204
2023-08-22	2.920	2.970	2.880	2.970	2.970	25,122,008
2023-08-21	2.940	2.990	2.920	2.930	2.930	21,778,335
2023-08-18	2.990	3.020	2.920	2.920	2.920	23,185,235
2023-08-17	2.900	3.010	2.870	3.000	3.000	31,543,693
2023-08-16	2.960	2.970	2.900	2.920	2.920	29,611,804
2023-08-15	3.020	3.050	2.940	2.970	2.970	37,414,316
2023-08-14	2.840	3.040	2.820	3.020	3.020	73,517,033
2023-08-11	3.180	3.190	3.110	3.110	3.110	26,195,203
2023-08-10	3.200	3.230	3.150	3.190	3.190	29,540,471
2023-08-09	3.250	3.260	3.200	3.210	3.210	28,039,665
2023-08-08	3.300	3.380	3.270	3.270	3.270	40,155,190
2023-08-07	3.270	3.330	3.260	3.270	3.270	27,448,409
2023-08-04	3.350	3.380	3.280	3.280	3.280	56,002,777
2023-08-03	3.340	3.530	3.310	3.350	3.350	92,768,470
2023-08-02	3.330	3.370	3.290	3.340	3.340	29,390,712

← NewerPage 13 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.