Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.200	2.290	2.200	2.250	2.250	45,466,700
2025-04-25	2.200	2.230	2.190	2.200	2.200	24,088,300
2025-04-24	2.200	2.250	2.190	2.200	2.200	26,205,035
2025-04-23	2.180	2.220	2.170	2.200	2.200	47,214,502
2025-04-22	2.250	2.270	2.210	2.260	2.260	35,490,120
2025-04-21	2.220	2.280	2.200	2.240	2.240	40,230,600
2025-04-18	2.190	2.230	2.170	2.200	2.200	25,584,700
2025-04-17	2.160	2.240	2.130	2.190	2.190	34,883,500
2025-04-16	2.190	2.210	2.120	2.160	2.160	28,319,304
2025-04-15	2.150	2.210	2.100	2.190	2.190	42,185,800
2025-04-14	2.100	2.160	2.100	2.150	2.150	40,240,151
2025-04-11	2.020	2.070	2.020	2.060	2.060	24,756,700
2025-04-10	2.000	2.050	1.980	2.040	2.040	39,022,293
2025-04-09	1.870	1.970	1.870	1.960	1.960	79,677,694
2025-04-08	1.970	1.970	1.970	1.970	1.970	15,925,600
2025-04-07	2.070	2.070	2.070	2.070	2.070	7,106,000
2025-04-03	2.150	2.190	2.130	2.180	2.180	18,881,300
2025-04-02	2.190	2.200	2.140	2.150	2.150	23,631,500
2025-04-01	2.240	2.240	2.180	2.200	2.200	30,409,400
2025-03-31	2.200	2.270	2.180	2.240	2.240	37,151,500
2025-03-28	2.240	2.280	2.200	2.210	2.210	45,926,754
2025-03-27	2.360	2.380	2.250	2.280	2.280	95,890,799
2025-03-26	2.220	2.270	2.220	2.270	2.270	16,860,000
2025-03-25	2.130	2.190	2.110	2.160	2.160	35,682,700
2025-03-24	2.200	2.210	2.100	2.130	2.130	62,507,954
2025-03-21	2.140	2.230	2.110	2.210	2.210	106,139,813
2025-03-20	2.030	2.130	2.020	2.130	2.130	69,544,700
2025-03-19	2.030	2.060	2.010	2.030	2.030	41,389,924
2025-03-18	2.030	2.060	2.010	2.030	2.030	49,385,600
2025-03-17	2.030	2.060	2.030	2.030	2.030	26,703,800
2025-03-14	2.010	2.040	2.010	2.040	2.040	19,903,848
2025-03-13	2.030	2.040	2.010	2.010	2.010	22,994,700
2025-03-12	2.050	2.070	2.020	2.030	2.030	29,533,900
2025-03-11	2.060	2.080	2.050	2.050	2.050	26,441,000
2025-03-10	2.060	2.100	2.040	2.070	2.070	32,202,200
2025-03-07	2.040	2.080	2.030	2.050	2.050	28,922,702
2025-03-06	2.040	2.060	2.010	2.050	2.050	35,113,700
2025-03-05	2.000	2.070	1.950	2.040	2.040	56,459,095
2025-03-04	2.010	2.020	1.990	2.010	2.010	30,841,268
2025-03-03	2.040	2.050	2.000	2.020	2.020	29,879,900
2025-02-28	2.040	2.070	2.030	2.030	2.030	32,876,807
2025-02-27	2.060	2.080	2.020	2.040	2.040	32,081,000
2025-02-26	2.060	2.090	2.050	2.060	2.060	34,403,800
2025-02-25	2.080	2.110	2.050	2.060	2.060	37,706,101
2025-02-24	2.080	2.140	2.080	2.100	2.100	38,475,401
2025-02-21	2.070	2.140	2.060	2.090	2.090	40,776,300
2025-02-20	2.060	2.080	2.040	2.070	2.070	30,341,407
2025-02-19	2.050	2.090	2.050	2.070	2.070	44,428,519
2025-02-18	2.170	2.220	2.070	2.080	2.080	60,047,400
2025-02-17	2.180	2.220	2.160	2.170	2.170	38,593,400
2025-02-14	2.230	2.280	2.180	2.200	2.200	46,142,000
2025-02-13	2.300	2.370	2.210	2.240	2.240	60,823,197
2025-02-12	2.290	2.330	2.240	2.320	2.320	71,305,225
2025-02-11	2.140	2.260	2.130	2.260	2.260	43,812,351
2025-02-10	2.080	2.170	2.080	2.150	2.150	39,890,614
2025-02-07	2.100	2.120	2.070	2.100	2.100	34,188,500
2025-02-06	2.030	2.140	2.020	2.100	2.100	42,111,065
2025-02-05	2.030	2.050	1.990	2.040	2.040	21,024,165
2025-01-27	2.020	2.060	2.010	2.020	2.020	35,071,607
2025-01-24	1.980	2.010	1.960	1.970	1.970	34,266,131

← NewerPage 7 of 21 · 1,212 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.