Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.930	2.960	2.880	2.920	2.920	24,356,327
2022-08-03	2.890	3.060	2.870	2.940	2.940	42,837,206
2022-08-02	2.960	2.960	2.830	2.880	2.880	29,372,573
2022-08-01	2.950	3.010	2.920	2.980	2.980	19,267,091
2022-07-29	2.970	3.000	2.930	2.940	2.940	12,917,800
2022-07-28	2.910	2.980	2.900	2.970	2.970	22,596,150
2022-07-27	2.880	2.920	2.870	2.900	2.900	10,592,161
2022-07-26	2.850	2.880	2.810	2.870	2.870	13,082,351
2022-07-25	2.910	2.930	2.830	2.850	2.850	16,155,700
2022-07-22	2.920	2.960	2.880	2.910	2.910	13,044,100
2022-07-21	2.920	2.960	2.860	2.920	2.920	18,342,540
2022-07-20	2.900	2.940	2.890	2.910	2.910	19,727,301
2022-07-19	2.800	2.910	2.790	2.910	2.910	30,408,508
2022-07-18	2.680	2.850	2.670	2.800	2.800	38,973,667
2022-07-15	2.780	2.800	2.680	2.690	2.690	70,207,116
2022-07-14	3.060	3.060	2.960	2.980	2.980	24,145,524
2022-07-13	3.040	3.070	3.020	3.050	3.050	16,884,506
2022-07-12	3.110	3.120	3.050	3.050	3.050	16,986,000
2022-07-11	3.130	3.140	3.070	3.100	3.100	16,700,000
2022-07-08	3.110	3.180	3.100	3.120	3.120	24,432,513
2022-07-07	3.090	3.140	3.070	3.110	3.110	17,379,996
2022-07-06	3.080	3.120	3.060	3.100	3.100	19,058,512
2022-07-05	3.120	3.140	3.040	3.080	3.080	23,456,961
2022-07-04	3.090	3.160	3.090	3.120	3.120	25,695,969
2022-07-01	3.120	3.140	3.080	3.090	3.090	15,598,027
2022-06-30	3.090	3.160	3.090	3.130	3.130	27,468,625
2022-06-29	3.140	3.220	3.080	3.090	3.090	37,905,679
2022-06-28	3.090	3.190	3.040	3.160	3.160	40,680,623
2022-06-27	3.120	3.140	3.080	3.080	3.080	27,761,269
2022-06-24	3.120	3.210	3.080	3.110	3.110	43,747,039
2022-06-23	3.060	3.120	3.040	3.110	3.110	30,539,099
2022-06-22	3.090	3.150	3.050	3.070	3.070	27,226,669
2022-06-21	3.100	3.150	3.050	3.080	3.080	28,155,100
2022-06-20	3.110	3.140	3.070	3.110	3.110	27,285,143
2022-06-17	3.120	3.120	3.060	3.100	3.100	36,611,319
2022-06-16	3.170	3.210	3.110	3.140	3.140	42,845,220
2022-06-15	3.210	3.250	3.130	3.130	3.130	82,779,733
2022-06-14	3.180	3.290	3.130	3.190	3.190	105,895,498
2022-06-13	3.200	3.430	3.120	3.240	3.240	195,733,706
2022-06-10	2.820	3.120	2.810	3.120	3.120	61,561,662
2022-06-09	2.920	2.920	2.820	2.840	2.840	15,590,200
2022-06-08	2.920	2.940	2.860	2.900	2.900	17,837,800
2022-06-07	2.960	2.960	2.890	2.920	2.920	18,266,336
2022-06-06	2.910	2.960	2.900	2.960	2.960	21,224,044
2022-06-02	2.950	2.960	2.880	2.940	2.940	23,630,200
2022-06-01	2.870	3.080	2.840	2.930	2.930	52,112,426
2022-05-31	2.760	2.840	2.730	2.840	2.840	24,397,023
2022-05-30	2.780	2.790	2.750	2.760	2.760	11,735,895
2022-05-27	2.830	2.840	2.750	2.780	2.780	15,463,500
2022-05-26	2.810	2.850	2.750	2.820	2.820	16,938,958
2022-05-25	2.760	2.800	2.730	2.790	2.790	15,161,758
2022-05-24	2.880	2.920	2.760	2.760	2.760	22,605,953
2022-05-23	2.870	2.890	2.840	2.880	2.880	17,226,058
2022-05-20	2.810	2.870	2.780	2.860	2.860	24,364,668
2022-05-19	2.750	2.790	2.730	2.790	2.790	16,140,136
2022-05-18	2.740	2.790	2.710	2.770	2.770	20,486,291
2022-05-17	2.740	2.790	2.690	2.750	2.750	22,996,833
2022-05-16	2.780	2.790	2.730	2.740	2.740	13,455,807
2022-05-13	2.760	2.790	2.720	2.760	2.760	19,825,273
2022-05-12	2.770	2.790	2.730	2.750	2.750	18,962,465

← NewerPage 18 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.