Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.810 | 2.840 | 2.770 | 2.780 | 2.780 | 30,642,866 |
| 2022-05-10 | 2.780 | 2.830 | 2.760 | 2.820 | 2.820 | 24,799,797 |
| 2022-05-09 | 2.730 | 2.950 | 2.710 | 2.830 | 2.830 | 29,835,468 |
| 2022-05-06 | 2.770 | 2.780 | 2.730 | 2.730 | 2.730 | 20,314,105 |
| 2022-05-05 | 2.870 | 2.880 | 2.790 | 2.830 | 2.830 | 40,966,372 |
| 2022-04-29 | 2.770 | 3.000 | 2.760 | 2.980 | 2.980 | 37,179,491 |
| 2022-04-28 | 2.700 | 2.830 | 2.690 | 2.760 | 2.760 | 25,319,065 |
| 2022-04-27 | 2.610 | 2.720 | 2.550 | 2.720 | 2.720 | 32,076,804 |
| 2022-04-26 | 2.850 | 2.870 | 2.620 | 2.650 | 2.650 | 39,809,950 |
| 2022-04-25 | 3.030 | 3.040 | 2.820 | 2.830 | 2.830 | 34,594,727 |
| 2022-04-22 | 3.090 | 3.120 | 3.040 | 3.060 | 3.060 | 20,894,246 |
| 2022-04-21 | 3.150 | 3.170 | 3.090 | 3.100 | 3.100 | 19,617,413 |
| 2022-04-20 | 3.200 | 3.210 | 3.150 | 3.160 | 3.160 | 15,639,367 |
| 2022-04-19 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 18,536,795 |
| 2022-04-18 | 3.180 | 3.190 | 3.100 | 3.150 | 3.150 | 17,887,077 |
| 2022-04-15 | 3.180 | 3.210 | 3.140 | 3.180 | 3.180 | 22,935,318 |
| 2022-04-14 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 14,202,105 |
| 2022-04-13 | 3.160 | 3.160 | 3.110 | 3.120 | 3.120 | 12,044,613 |
| 2022-04-12 | 3.100 | 3.170 | 3.080 | 3.170 | 3.170 | 18,499,000 |
| 2022-04-11 | 3.180 | 3.180 | 3.090 | 3.100 | 3.100 | 23,331,741 |
| 2022-04-08 | 3.240 | 3.260 | 3.160 | 3.190 | 3.190 | 29,672,744 |
| 2022-04-07 | 3.300 | 3.320 | 3.240 | 3.240 | 3.240 | 19,725,946 |
| 2022-04-06 | 3.270 | 3.320 | 3.250 | 3.310 | 3.310 | 19,013,800 |
| 2022-04-01 | 3.250 | 3.270 | 3.230 | 3.270 | 3.270 | 17,688,827 |
| 2022-03-31 | 3.260 | 3.300 | 3.250 | 3.260 | 3.260 | 16,103,041 |
| 2022-03-30 | 3.250 | 3.280 | 3.210 | 3.280 | 3.280 | 19,357,670 |
| 2022-03-29 | 3.310 | 3.330 | 3.230 | 3.240 | 3.240 | 39,685,800 |
| 2022-03-28 | 3.330 | 3.380 | 3.300 | 3.360 | 3.360 | 13,331,300 |
| 2022-03-25 | 3.360 | 3.400 | 3.340 | 3.350 | 3.350 | 15,161,174 |
| 2022-03-24 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 17,075,154 |
| 2022-03-23 | 3.430 | 3.450 | 3.410 | 3.440 | 3.440 | 13,175,400 |
| 2022-03-22 | 3.390 | 3.470 | 3.390 | 3.440 | 3.440 | 15,371,093 |
| 2022-03-21 | 3.450 | 3.470 | 3.390 | 3.420 | 3.420 | 17,669,426 |
| 2022-03-18 | 3.380 | 3.450 | 3.370 | 3.440 | 3.440 | 19,265,342 |
| 2022-03-17 | 3.430 | 3.450 | 3.360 | 3.400 | 3.400 | 29,607,494 |
| 2022-03-16 | 3.370 | 3.400 | 3.200 | 3.380 | 3.380 | 31,696,160 |
| 2022-03-15 | 3.390 | 3.470 | 3.270 | 3.280 | 3.280 | 30,384,375 |
| 2022-03-14 | 3.490 | 3.550 | 3.400 | 3.450 | 3.450 | 30,202,685 |
| 2022-03-11 | 3.420 | 3.490 | 3.230 | 3.490 | 3.490 | 29,277,432 |
| 2022-03-10 | 3.470 | 3.520 | 3.460 | 3.470 | 3.470 | 20,508,000 |
| 2022-03-09 | 3.460 | 3.490 | 3.260 | 3.430 | 3.430 | 37,458,373 |
| 2022-03-08 | 3.530 | 3.560 | 3.410 | 3.460 | 3.460 | 33,927,545 |
| 2022-03-07 | 3.560 | 3.590 | 3.520 | 3.540 | 3.540 | 23,383,298 |
| 2022-03-04 | 3.650 | 3.650 | 3.550 | 3.580 | 3.580 | 34,283,128 |
| 2022-03-03 | 3.690 | 3.700 | 3.640 | 3.660 | 3.660 | 21,992,364 |
| 2022-03-02 | 3.670 | 3.700 | 3.650 | 3.660 | 3.660 | 23,354,704 |
| 2022-03-01 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 21,986,809 |
| 2022-02-28 | 3.720 | 3.750 | 3.630 | 3.720 | 3.720 | 29,380,788 |
| 2022-02-25 | 3.750 | 3.810 | 3.710 | 3.720 | 3.720 | 30,780,518 |
| 2022-02-24 | 3.800 | 3.870 | 3.640 | 3.700 | 3.700 | 52,378,502 |
| 2022-02-23 | 3.800 | 3.830 | 3.770 | 3.800 | 3.800 | 25,375,214 |
| 2022-02-22 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 32,832,191 |
| 2022-02-21 | 3.690 | 3.840 | 3.660 | 3.840 | 3.840 | 50,034,987 |
| 2022-02-18 | 3.630 | 3.680 | 3.620 | 3.670 | 3.670 | 15,868,209 |
| 2022-02-17 | 3.690 | 3.710 | 3.640 | 3.650 | 3.650 | 24,291,091 |
| 2022-02-16 | 3.680 | 3.730 | 3.660 | 3.700 | 3.700 | 23,244,624 |
| 2022-02-15 | 3.670 | 3.700 | 3.630 | 3.650 | 3.650 | 21,824,600 |
| 2022-02-14 | 3.650 | 3.710 | 3.630 | 3.650 | 3.650 | 21,701,737 |
| 2022-02-11 | 3.710 | 3.730 | 3.640 | 3.650 | 3.650 | 32,978,741 |
| 2022-02-10 | 3.730 | 3.770 | 3.690 | 3.730 | 3.730 | 32,569,396 |
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.