Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.970	2.980	2.900	2.900	2.900	59,428,384
2023-02-03	2.980	3.030	2.920	2.960	2.960	62,624,532
2023-02-02	3.030	3.080	2.960	2.980	2.980	84,324,209
2023-02-01	2.950	3.020	2.920	3.000	3.000	85,382,729
2023-01-31	2.940	3.060	2.900	2.980	2.980	103,282,727
2023-01-30	2.890	3.030	2.870	2.970	2.970	135,694,629
2023-01-20	2.890	2.940	2.830	2.840	2.840	116,526,500
2023-01-19	3.090	3.180	2.900	2.920	2.920	175,776,126
2023-01-18	3.300	3.300	3.030	3.050	3.050	249,972,755
2023-01-17	2.990	3.340	2.990	3.340	3.340	218,714,118
2023-01-16	3.280	3.350	3.020	3.040	3.040	273,813,387
2023-01-13	2.880	3.050	2.830	3.050	3.050	175,252,777
2023-01-12	2.530	2.770	2.520	2.770	2.770	66,118,590
2023-01-11	2.560	2.570	2.520	2.520	2.520	10,958,970
2023-01-10	2.580	2.590	2.550	2.550	2.550	6,844,302
2023-01-09	2.600	2.620	2.560	2.580	2.580	11,415,205
2023-01-06	2.630	2.630	2.590	2.590	2.590	9,227,907
2023-01-05	2.610	2.650	2.590	2.620	2.620	13,490,406
2023-01-04	2.590	2.620	2.570	2.620	2.620	11,489,702
2023-01-03	2.540	2.600	2.540	2.590	2.590	13,614,583
2022-12-30	2.540	2.550	2.510	2.550	2.550	11,380,900
2022-12-29	2.560	2.570	2.510	2.510	2.510	13,675,300
2022-12-28	2.580	2.580	2.560	2.560	2.560	7,220,600
2022-12-27	2.570	2.580	2.550	2.570	2.570	9,621,900
2022-12-26	2.570	2.580	2.550	2.560	2.560	12,187,678
2022-12-23	2.560	2.580	2.550	2.560	2.560	10,167,458
2022-12-22	2.610	2.630	2.550	2.570	2.570	15,931,300
2022-12-21	2.640	2.650	2.600	2.610	2.610	10,810,200
2022-12-20	2.630	2.670	2.620	2.640	2.640	10,744,506
2022-12-19	2.700	2.700	2.610	2.630	2.630	19,175,800
2022-12-16	2.730	2.740	2.690	2.700	2.700	15,720,450
2022-12-15	2.710	2.750	2.700	2.750	2.750	10,021,975
2022-12-14	2.770	2.770	2.710	2.720	2.720	10,852,600
2022-12-13	2.750	2.780	2.730	2.750	2.750	10,510,373
2022-12-12	2.750	2.760	2.710	2.740	2.740	11,913,620
2022-12-09	2.780	2.800	2.740	2.750	2.750	15,023,639
2022-12-08	2.780	2.790	2.750	2.780	2.780	12,956,406
2022-12-07	2.810	2.820	2.770	2.780	2.780	10,634,300
2022-12-06	2.840	2.840	2.800	2.800	2.800	12,600,338
2022-12-05	2.780	2.820	2.780	2.820	2.820	19,665,498
2022-12-02	2.750	2.790	2.750	2.780	2.780	12,232,561
2022-12-01	2.770	2.780	2.750	2.760	2.760	14,323,895
2022-11-30	2.770	2.770	2.740	2.750	2.750	14,198,049
2022-11-29	2.700	2.750	2.690	2.750	2.750	16,835,612
2022-11-28	2.690	2.700	2.650	2.700	2.700	14,088,657
2022-11-25	2.700	2.720	2.690	2.700	2.700	12,560,665
2022-11-24	2.720	2.730	2.690	2.710	2.710	11,629,900
2022-11-23	2.760	2.760	2.680	2.710	2.710	15,272,040
2022-11-22	2.790	2.790	2.730	2.730	2.730	15,551,100
2022-11-21	2.770	2.790	2.760	2.770	2.770	11,107,534
2022-11-18	2.850	2.850	2.790	2.790	2.790	12,965,661
2022-11-17	2.810	2.830	2.790	2.830	2.830	12,164,394
2022-11-16	2.850	2.850	2.800	2.810	2.810	13,523,660
2022-11-15	2.760	2.830	2.760	2.820	2.820	21,273,531
2022-11-14	2.770	2.800	2.760	2.770	2.770	13,525,600
2022-11-11	2.800	2.820	2.770	2.780	2.780	17,188,951
2022-11-10	2.760	2.780	2.750	2.760	2.760	11,156,700
2022-11-09	2.800	2.800	2.760	2.780	2.780	10,404,457
2022-11-08	2.810	2.810	2.770	2.790	2.790	9,198,525
2022-11-07	2.790	2.820	2.770	2.800	2.800	14,135,300

← NewerPage 16 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.