Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.160 | 3.160 | 3.110 | 3.120 | 3.120 | 105,262,305 |
| 2026-01-19 | 3.140 | 3.160 | 3.110 | 3.160 | 3.160 | 112,284,703 |
| 2026-01-16 | 3.260 | 3.280 | 3.150 | 3.170 | 3.170 | 179,816,385 |
| 2026-01-15 | 3.300 | 3.390 | 3.210 | 3.260 | 3.260 | 273,323,344 |
| 2026-01-14 | 3.180 | 3.330 | 3.180 | 3.300 | 3.300 | 344,849,116 |
| 2026-01-13 | 3.250 | 3.340 | 3.160 | 3.180 | 3.180 | 255,812,600 |
| 2026-01-12 | 3.130 | 3.260 | 3.120 | 3.250 | 3.250 | 290,937,844 |
| 2026-01-09 | 3.110 | 3.130 | 3.080 | 3.130 | 3.130 | 158,425,602 |
| 2026-01-08 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 121,519,289 |
| 2026-01-07 | 3.150 | 3.150 | 3.080 | 3.090 | 3.090 | 151,192,944 |
| 2026-01-06 | 3.050 | 3.190 | 3.040 | 3.160 | 3.160 | 233,402,885 |
| 2026-01-05 | 3.040 | 3.080 | 3.020 | 3.070 | 3.070 | 127,500,600 |
| 2025-12-31 | 3.030 | 3.060 | 2.990 | 3.050 | 3.050 | 129,612,428 |
| 2025-12-30 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 110,449,148 |
| 2025-12-29 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 142,261,902 |
| 2025-12-26 | 3.110 | 3.110 | 3.070 | 3.090 | 3.090 | 149,729,966 |
| 2025-12-25 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 112,090,598 |
| 2025-12-24 | 3.080 | 3.110 | 3.060 | 3.110 | 3.110 | 108,329,300 |
| 2025-12-23 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 123,209,994 |
| 2025-12-22 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 139,591,201 |
| 2025-12-19 | 3.060 | 3.130 | 3.060 | 3.120 | 3.120 | 153,187,078 |
| 2025-12-18 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 130,098,602 |
| 2025-12-17 | 3.070 | 3.110 | 3.050 | 3.110 | 3.110 | 184,832,800 |
| 2025-12-16 | 3.170 | 3.220 | 3.080 | 3.090 | 3.090 | 270,118,298 |
| 2025-12-15 | 3.190 | 3.270 | 3.120 | 3.180 | 3.180 | 296,817,284 |
| 2025-12-12 | 3.360 | 3.430 | 3.280 | 3.290 | 3.290 | 386,168,379 |
| 2025-12-11 | 3.670 | 3.770 | 3.360 | 3.390 | 3.390 | 659,373,777 |
| 2025-12-10 | 3.880 | 4.050 | 3.700 | 3.710 | 3.710 | 1,051,657,429 |
| 2025-12-09 | 3.430 | 3.780 | 3.370 | 3.780 | 3.780 | 889,096,337 |
| 2025-12-08 | 3.380 | 3.450 | 3.300 | 3.440 | 3.440 | 349,930,643 |
| 2025-12-05 | 3.260 | 3.450 | 3.200 | 3.390 | 3.390 | 303,055,400 |
| 2025-12-04 | 3.270 | 3.360 | 3.270 | 3.300 | 3.300 | 260,665,131 |
| 2025-12-03 | 3.220 | 3.360 | 3.140 | 3.260 | 3.260 | 253,323,122 |
| 2025-12-02 | 3.240 | 3.310 | 3.160 | 3.260 | 3.260 | 258,445,689 |
| 2025-12-01 | 3.130 | 3.210 | 3.100 | 3.190 | 3.190 | 141,766,500 |
| 2025-11-28 | 3.110 | 3.160 | 3.080 | 3.150 | 3.150 | 89,660,950 |
| 2025-11-27 | 3.120 | 3.170 | 3.110 | 3.110 | 3.110 | 77,651,000 |
| 2025-11-26 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 85,699,590 |
| 2025-11-25 | 3.100 | 3.190 | 3.070 | 3.170 | 3.170 | 111,254,975 |
| 2025-11-24 | 3.080 | 3.110 | 3.020 | 3.090 | 3.090 | 100,670,254 |
| 2025-11-21 | 3.170 | 3.220 | 3.060 | 3.080 | 3.080 | 159,656,602 |
| 2025-11-20 | 3.160 | 3.220 | 3.140 | 3.170 | 3.170 | 97,290,055 |
| 2025-11-19 | 3.240 | 3.240 | 3.120 | 3.140 | 3.140 | 130,229,200 |
| 2025-11-18 | 3.320 | 3.330 | 3.200 | 3.240 | 3.240 | 183,597,500 |
| 2025-11-17 | 3.280 | 3.390 | 3.260 | 3.360 | 3.360 | 232,496,079 |
| 2025-11-14 | 3.200 | 3.430 | 3.180 | 3.330 | 3.330 | 314,670,679 |
| 2025-11-13 | 3.160 | 3.250 | 3.160 | 3.230 | 3.230 | 128,232,799 |
| 2025-11-12 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 88,814,800 |
| 2025-11-11 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 117,427,799 |
| 2025-11-10 | 3.210 | 3.280 | 3.150 | 3.250 | 3.250 | 151,040,334 |
| 2025-11-07 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 168,331,500 |
| 2025-11-06 | 3.350 | 3.380 | 3.260 | 3.300 | 3.300 | 187,326,044 |
| 2025-11-05 | 3.350 | 3.470 | 3.310 | 3.390 | 3.390 | 287,337,533 |
| 2025-11-04 | 3.260 | 3.470 | 3.230 | 3.420 | 3.420 | 368,566,405 |
| 2025-11-03 | 3.230 | 3.280 | 3.190 | 3.280 | 3.280 | 171,165,313 |
| 2025-10-31 | 3.280 | 3.330 | 3.260 | 3.270 | 3.270 | 204,444,000 |
| 2025-10-30 | 3.400 | 3.450 | 3.230 | 3.260 | 3.260 | 381,223,601 |
| 2025-10-29 | 3.600 | 3.670 | 3.390 | 3.490 | 3.490 | 685,387,503 |
| 2025-10-28 | 3.030 | 3.360 | 3.020 | 3.360 | 3.360 | 365,909,317 |
| 2025-10-27 | 3.080 | 3.100 | 3.000 | 3.050 | 3.050 | 128,512,200 |
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.