Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.680 | 3.810 | 3.670 | 3.730 | 3.730 | 41,166,272 |
| 2022-02-08 | 3.640 | 3.720 | 3.610 | 3.710 | 3.710 | 34,590,355 |
| 2022-02-07 | 3.580 | 3.670 | 3.560 | 3.650 | 3.650 | 41,166,888 |
| 2022-01-28 | 3.520 | 3.570 | 3.460 | 3.540 | 3.540 | 28,966,466 |
| 2022-01-27 | 3.630 | 3.640 | 3.480 | 3.490 | 3.490 | 38,906,389 |
| 2022-01-26 | 3.610 | 3.640 | 3.550 | 3.620 | 3.620 | 31,896,910 |
| 2022-01-25 | 3.730 | 3.750 | 3.560 | 3.570 | 3.570 | 55,148,778 |
| 2022-01-24 | 3.750 | 3.790 | 3.690 | 3.720 | 3.720 | 47,291,825 |
| 2022-01-21 | 3.750 | 3.850 | 3.710 | 3.770 | 3.770 | 49,497,287 |
| 2022-01-20 | 3.990 | 3.990 | 3.770 | 3.790 | 3.790 | 94,292,020 |
| 2022-01-19 | 3.940 | 4.020 | 3.920 | 3.990 | 3.990 | 62,217,676 |
| 2022-01-18 | 4.100 | 4.140 | 3.960 | 3.990 | 3.990 | 116,551,197 |
| 2022-01-17 | 3.900 | 4.200 | 3.900 | 4.170 | 4.170 | 175,893,215 |
| 2022-01-14 | 3.890 | 4.020 | 3.870 | 3.930 | 3.930 | 107,177,679 |
| 2022-01-13 | 4.010 | 4.050 | 3.900 | 3.910 | 3.910 | 138,391,441 |
| 2022-01-12 | 3.980 | 4.140 | 3.930 | 4.040 | 4.040 | 177,764,840 |
| 2022-01-11 | 4.140 | 4.260 | 3.990 | 4.050 | 4.050 | 283,207,495 |
| 2022-01-10 | 3.970 | 4.250 | 3.880 | 4.250 | 4.250 | 379,064,365 |
| 2022-01-07 | 3.530 | 3.860 | 3.500 | 3.860 | 3.860 | 130,630,983 |
| 2022-01-06 | 3.520 | 3.550 | 3.510 | 3.510 | 3.510 | 25,609,406 |
| 2022-01-05 | 3.570 | 3.570 | 3.480 | 3.540 | 3.540 | 37,406,242 |
| 2022-01-04 | 3.500 | 3.560 | 3.470 | 3.540 | 3.540 | 35,419,912 |
| 2021-12-31 | 3.480 | 3.510 | 3.450 | 3.490 | 3.490 | 18,932,504 |
| 2021-12-30 | 3.420 | 3.490 | 3.420 | 3.480 | 3.480 | 23,269,000 |
| 2021-12-29 | 3.460 | 3.460 | 3.410 | 3.420 | 3.420 | 16,843,000 |
| 2021-12-28 | 3.410 | 3.520 | 3.410 | 3.440 | 3.440 | 22,108,361 |
| 2021-12-27 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 23,268,100 |
| 2021-12-24 | 3.480 | 3.540 | 3.430 | 3.440 | 3.440 | 35,598,451 |
| 2021-12-23 | 3.450 | 3.500 | 3.450 | 3.480 | 3.480 | 33,114,464 |
| 2021-12-22 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 39,039,594 |
| 2021-12-21 | 3.350 | 3.480 | 3.340 | 3.450 | 3.450 | 50,580,058 |
| 2021-12-20 | 3.320 | 3.390 | 3.320 | 3.340 | 3.340 | 23,476,599 |
| 2021-12-17 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 22,182,754 |
| 2021-12-16 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 21,296,296 |
| 2021-12-15 | 3.290 | 3.360 | 3.280 | 3.320 | 3.320 | 24,618,766 |
| 2021-12-14 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 15,213,754 |
| 2021-12-13 | 3.290 | 3.300 | 3.270 | 3.290 | 3.290 | 16,521,200 |
| 2021-12-10 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 17,320,050 |
| 2021-12-09 | 3.250 | 3.310 | 3.230 | 3.310 | 3.310 | 27,907,151 |
| 2021-12-08 | 3.250 | 3.260 | 3.230 | 3.240 | 3.240 | 19,906,600 |
| 2021-12-07 | 3.260 | 3.280 | 3.220 | 3.240 | 3.240 | 20,457,787 |
| 2021-12-06 | 3.290 | 3.300 | 3.250 | 3.260 | 3.260 | 17,710,970 |
| 2021-12-03 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 13,527,834 |
| 2021-12-02 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 19,563,725 |
| 2021-12-01 | 3.280 | 3.320 | 3.250 | 3.310 | 3.310 | 20,711,678 |
| 2021-11-30 | 3.250 | 3.310 | 3.250 | 3.280 | 3.280 | 18,185,858 |
| 2021-11-29 | 3.210 | 3.290 | 3.200 | 3.250 | 3.250 | 20,814,000 |
| 2021-11-26 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 26,948,796 |
| 2021-11-25 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 20,673,315 |
| 2021-11-24 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 15,889,348 |
| 2021-11-23 | 3.390 | 3.400 | 3.350 | 3.370 | 3.370 | 16,378,026 |
| 2021-11-22 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 18,604,656 |
| 2021-11-19 | 3.370 | 3.410 | 3.350 | 3.400 | 3.400 | 15,414,204 |
| 2021-11-18 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 18,379,442 |
| 2021-11-17 | 3.380 | 3.420 | 3.360 | 3.420 | 3.420 | 14,395,925 |
| 2021-11-16 | 3.440 | 3.470 | 3.370 | 3.390 | 3.390 | 19,769,577 |
| 2021-11-15 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 19,807,300 |
| 2021-11-12 | 3.380 | 3.410 | 3.370 | 3.400 | 3.400 | 14,181,284 |
| 2021-11-11 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 14,130,106 |
| 2021-11-10 | 3.310 | 3.370 | 3.290 | 3.370 | 3.370 | 19,605,949 |
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.