Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.480	2.510	2.470	2.510	2.510	64,588,898
2025-07-23	2.510	2.520	2.470	2.490	2.490	94,680,809
2025-07-22	2.550	2.560	2.510	2.530	2.530	89,401,600
2025-07-21	2.530	2.580	2.530	2.560	2.560	83,329,349
2025-07-18	2.590	2.610	2.530	2.540	2.540	80,657,300
2025-07-17	2.540	2.590	2.530	2.580	2.580	95,785,960
2025-07-16	2.520	2.560	2.510	2.540	2.540	71,721,600
2025-07-15	2.580	2.590	2.510	2.530	2.530	92,876,701
2025-07-14	2.560	2.590	2.540	2.550	2.550	75,228,254
2025-07-11	2.590	2.600	2.550	2.570	2.570	102,754,561
2025-07-10	2.610	2.680	2.590	2.610	2.610	166,961,948
2025-07-09	2.630	2.650	2.580	2.580	2.580	122,237,200
2025-07-08	2.590	2.640	2.540	2.610	2.610	150,575,157
2025-07-07	2.470	2.660	2.450	2.590	2.590	255,157,267
2025-07-04	2.500	2.530	2.470	2.480	2.480	113,074,661
2025-07-03	2.480	2.540	2.470	2.520	2.520	142,045,273
2025-07-02	2.560	2.570	2.470	2.500	2.500	161,645,369
2025-07-01	2.690	2.710	2.520	2.540	2.540	314,209,806
2025-06-30	2.700	2.820	2.660	2.690	2.690	309,124,794
2025-06-27	3.120	3.120	2.740	2.740	2.740	618,105,874
2025-06-26	2.850	2.850	2.780	2.850	2.850	203,916,582
2025-06-25	2.560	2.590	2.460	2.590	2.590	174,398,784
2025-06-24	2.350	2.350	2.350	2.350	2.350	59,798,912
2025-06-23	2.140	2.140	2.140	2.140	2.140	0
2025-06-20	2.170	2.180	2.130	2.140	2.140	41,540,101
2025-06-19	2.200	2.250	2.170	2.180	2.180	61,323,500
2025-06-18	2.150	2.180	2.120	2.160	2.160	40,893,093
2025-06-17	2.140	2.170	2.140	2.150	2.150	25,072,873
2025-06-16	2.150	2.170	2.140	2.150	2.150	39,771,388
2025-06-13	2.160	2.220	2.160	2.180	2.180	50,743,900
2025-06-12	2.200	2.210	2.160	2.170	2.170	45,373,400
2025-06-11	2.200	2.230	2.190	2.200	2.200	36,685,088
2025-06-10	2.200	2.250	2.180	2.200	2.200	61,643,588
2025-06-09	2.200	2.220	2.180	2.200	2.200	78,648,711
2025-06-06	2.190	2.280	2.180	2.250	2.250	115,990,215
2025-06-05	2.190	2.200	2.160	2.170	2.170	32,942,300
2025-06-04	2.160	2.190	2.150	2.180	2.180	28,426,267
2025-06-03	2.170	2.180	2.130	2.160	2.160	41,568,238
2025-05-30	2.170	2.220	2.160	2.200	2.200	52,122,734
2025-05-29	2.180	2.180	2.160	2.170	2.170	36,473,229
2025-05-28	2.170	2.240	2.150	2.190	2.190	46,238,982
2025-05-27	2.140	2.190	2.130	2.180	2.180	36,788,344
2025-05-26	2.150	2.150	2.120	2.130	2.130	21,985,438
2025-05-23	2.150	2.170	2.140	2.140	2.140	39,819,700
2025-05-22	2.090	2.160	2.090	2.160	2.160	35,029,381
2025-05-21	2.130	2.150	2.110	2.120	2.120	31,700,300
2025-05-20	2.180	2.190	2.120	2.140	2.140	37,534,700
2025-05-19	2.210	2.210	2.160	2.170	2.170	41,044,931
2025-05-16	2.140	2.200	2.110	2.180	2.180	46,095,434
2025-05-15	2.170	2.230	2.130	2.140	2.140	81,372,300
2025-05-14	2.050	2.160	2.040	2.160	2.160	45,017,100
2025-05-13	2.090	2.100	2.050	2.060	2.060	34,104,500
2025-05-12	2.050	2.080	2.030	2.070	2.070	35,411,777
2025-05-09	2.060	2.070	2.020	2.040	2.040	39,235,600
2025-05-08	2.080	2.090	2.050	2.060	2.060	44,853,393
2025-05-07	2.070	2.110	2.040	2.080	2.080	49,481,400
2025-05-06	2.150	2.150	2.050	2.060	2.060	76,151,143
2025-04-30	2.130	2.250	2.110	2.120	2.120	69,527,452
2025-04-29	2.140	2.140	2.140	2.140	2.140	17,705,700
2025-04-28	2.200	2.290	2.200	2.250	2.250	45,466,700

← NewerPage 6 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.