Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.780	2.800	2.760	2.800	2.800	15,675,437
2022-11-03	2.760	2.780	2.740	2.780	2.780	11,437,225
2022-11-02	2.730	2.790	2.710	2.760	2.760	14,003,258
2022-11-01	2.650	2.730	2.650	2.720	2.720	13,988,925
2022-10-31	2.610	2.690	2.600	2.650	2.650	13,072,273
2022-10-28	2.740	2.750	2.640	2.650	2.650	16,527,500
2022-10-27	2.770	2.800	2.750	2.760	2.760	18,330,300
2022-10-26	2.740	2.810	2.730	2.770	2.770	14,800,341
2022-10-25	2.700	2.750	2.670	2.740	2.740	13,960,193
2022-10-24	2.810	2.840	2.690	2.700	2.700	24,255,416
2022-10-21	2.860	2.870	2.800	2.800	2.800	22,025,580
2022-10-20	2.740	2.890	2.730	2.890	2.890	37,143,947
2022-10-19	2.780	2.850	2.760	2.760	2.760	17,834,800
2022-10-18	2.810	2.810	2.770	2.770	2.770	9,118,500
2022-10-17	2.750	2.810	2.730	2.800	2.800	9,678,219
2022-10-14	2.740	2.780	2.730	2.750	2.750	11,298,463
2022-10-13	2.740	2.750	2.710	2.720	2.720	10,409,880
2022-10-12	2.650	2.740	2.640	2.740	2.740	15,150,761
2022-10-11	2.640	2.660	2.610	2.650	2.650	10,189,100
2022-10-10	2.630	2.670	2.600	2.640	2.640	16,081,395
2022-09-30	2.610	2.650	2.600	2.600	2.600	11,631,216
2022-09-29	2.690	2.690	2.610	2.620	2.620	11,375,200
2022-09-28	2.720	2.730	2.660	2.660	2.660	9,873,426
2022-09-27	2.670	2.730	2.660	2.730	2.730	10,018,600
2022-09-26	2.720	2.730	2.660	2.660	2.660	13,799,560
2022-09-23	2.780	2.790	2.730	2.740	2.740	9,005,583
2022-09-22	2.790	2.820	2.780	2.780	2.780	9,401,800
2022-09-21	2.760	2.820	2.720	2.800	2.800	12,826,600
2022-09-20	2.760	2.790	2.740	2.780	2.780	12,773,037
2022-09-19	2.800	2.800	2.740	2.760	2.760	14,885,399
2022-09-16	2.870	2.890	2.800	2.800	2.800	17,360,324
2022-09-15	2.950	2.950	2.850	2.870	2.870	16,804,687
2022-09-14	2.950	2.950	2.900	2.930	2.930	14,667,531
2022-09-13	2.970	3.010	2.960	2.960	2.960	11,264,908
2022-09-09	2.960	2.980	2.910	2.970	2.970	13,356,173
2022-09-08	2.980	3.000	2.960	2.970	2.970	12,191,606
2022-09-07	3.010	3.020	2.960	2.980	2.980	19,259,540
2022-09-06	3.000	3.030	2.980	3.010	3.010	16,012,867
2022-09-05	3.030	3.030	2.950	2.990	2.990	21,034,175
2022-09-02	2.950	3.040	2.950	3.020	3.020	22,872,491
2022-09-01	3.030	3.050	2.950	2.960	2.960	22,193,384
2022-08-31	3.130	3.140	3.020	3.020	3.020	29,618,857
2022-08-30	3.130	3.160	3.100	3.130	3.130	22,010,291
2022-08-29	3.050	3.150	3.030	3.120	3.120	20,862,516
2022-08-26	3.180	3.190	3.080	3.090	3.090	30,509,396
2022-08-25	3.250	3.260	3.140	3.180	3.180	31,389,746
2022-08-24	3.340	3.380	3.210	3.220	3.220	59,875,368
2022-08-23	3.350	3.420	3.290	3.380	3.380	52,216,109
2022-08-22	3.280	3.560	3.240	3.410	3.410	105,730,645
2022-08-19	3.370	3.390	3.250	3.270	3.270	69,052,600
2022-08-18	3.340	3.390	3.290	3.370	3.370	66,949,358
2022-08-17	3.400	3.410	3.320	3.360	3.360	87,344,463
2022-08-16	3.430	3.500	3.290	3.390	3.390	212,171,734
2022-08-15	3.130	3.500	3.120	3.500	3.500	244,868,084
2022-08-12	3.420	3.420	3.160	3.180	3.180	146,169,743
2022-08-11	3.060	3.120	3.040	3.110	3.110	33,481,868
2022-08-10	2.970	3.090	2.960	3.050	3.050	34,310,809
2022-08-09	2.990	3.010	2.960	2.990	2.990	14,443,867
2022-08-08	2.990	3.010	2.960	3.000	3.000	18,165,238
2022-08-05	2.930	2.970	2.920	2.960	2.960	17,393,014

← NewerPage 17 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.