Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.130	3.160	3.030	3.040	3.040	25,436,000
2023-05-04	3.100	3.160	3.060	3.120	3.120	35,175,833
2023-04-28	3.000	3.150	2.990	3.110	3.110	39,827,800
2023-04-27	3.070	3.070	2.990	3.000	3.000	40,080,106
2023-04-26	3.080	3.110	3.040	3.080	3.080	28,060,085
2023-04-25	3.130	3.160	3.040	3.090	3.090	42,028,056
2023-04-24	3.200	3.220	3.110	3.140	3.140	44,337,584
2023-04-21	3.400	3.420	3.210	3.220	3.220	61,379,346
2023-04-20	3.230	3.420	3.190	3.380	3.380	97,171,864
2023-04-19	3.320	3.330	3.220	3.230	3.230	38,768,041
2023-04-18	3.290	3.320	3.250	3.310	3.310	41,274,541
2023-04-17	3.280	3.340	3.230	3.290	3.290	54,842,775
2023-04-14	3.320	3.370	3.230	3.360	3.360	93,253,932
2023-04-13	3.360	3.480	3.320	3.330	3.330	94,487,363
2023-04-12	3.290	3.390	3.230	3.350	3.350	69,959,097
2023-04-11	3.240	3.330	3.220	3.290	3.290	70,969,845
2023-04-10	3.130	3.310	3.120	3.220	3.220	95,765,391
2023-04-07	3.060	3.190	3.050	3.160	3.160	73,791,869
2023-04-06	3.020	3.070	3.000	3.050	3.050	43,086,406
2023-04-04	3.020	3.060	3.010	3.030	3.030	41,780,828
2023-04-03	3.060	3.080	3.000	3.030	3.030	58,591,062
2023-03-31	2.870	3.160	2.870	3.080	3.080	121,148,232
2023-03-30	2.900	2.900	2.860	2.880	2.880	30,910,498
2023-03-29	2.870	2.920	2.850	2.880	2.880	39,523,865
2023-03-28	2.870	2.890	2.830	2.860	2.860	41,719,498
2023-03-27	2.820	2.960	2.810	2.900	2.900	72,596,143
2023-03-24	2.970	2.970	2.840	2.840	2.840	121,869,111
2023-03-23	2.710	2.710	2.710	2.710	2.710	0
2023-03-22	2.710	2.710	2.710	2.710	2.710	0
2023-03-21	2.710	2.710	2.710	2.710	2.710	0
2023-03-20	2.710	2.710	2.710	2.710	2.710	0
2023-03-17	2.710	2.710	2.710	2.710	2.710	0
2023-03-16	2.730	2.740	2.690	2.710	2.710	24,161,423
2023-03-15	2.720	2.790	2.720	2.750	2.750	28,398,416
2023-03-14	2.740	2.740	2.680	2.720	2.720	22,806,797
2023-03-13	2.780	2.780	2.710	2.730	2.730	30,856,600
2023-03-10	2.800	2.820	2.780	2.780	2.780	22,649,800
2023-03-09	2.810	2.830	2.790	2.800	2.800	15,390,100
2023-03-08	2.790	2.820	2.780	2.820	2.820	16,143,363
2023-03-07	2.860	2.870	2.790	2.790	2.790	32,709,829
2023-03-06	2.890	2.900	2.840	2.850	2.850	29,953,141
2023-03-03	2.900	2.910	2.870	2.880	2.880	35,627,337
2023-03-02	2.910	2.940	2.880	2.900	2.900	51,939,655
2023-03-01	2.860	2.970	2.830	2.900	2.900	78,460,264
2023-02-28	2.790	3.070	2.780	2.900	2.900	107,462,344
2023-02-27	2.810	2.810	2.780	2.790	2.790	21,071,428
2023-02-24	2.820	2.840	2.800	2.810	2.810	19,022,376
2023-02-23	2.840	2.850	2.800	2.810	2.810	24,012,908
2023-02-22	2.840	2.840	2.810	2.840	2.840	21,085,700
2023-02-21	2.840	2.870	2.820	2.850	2.850	32,412,859
2023-02-20	2.810	2.840	2.780	2.830	2.830	35,019,295
2023-02-17	2.850	2.870	2.810	2.810	2.810	34,654,809
2023-02-16	2.930	2.940	2.820	2.860	2.860	45,797,313
2023-02-15	2.890	2.940	2.890	2.920	2.920	40,724,204
2023-02-14	2.920	2.940	2.880	2.900	2.900	41,576,719
2023-02-13	2.950	2.950	2.910	2.920	2.920	35,560,496
2023-02-10	2.960	3.010	2.920	2.950	2.950	44,218,636
2023-02-09	2.900	2.990	2.890	2.950	2.950	60,907,606
2023-02-08	2.930	2.950	2.890	2.890	2.890	34,188,368
2023-02-07	2.900	2.960	2.900	2.930	2.930	52,760,582

← NewerPage 15 of 21 · 1,219 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.