Holitech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.040	2.090	2.030	2.050	2.050	19,846,709
2025-01-21	2.080	2.090	2.040	2.060	2.060	23,971,300
2025-01-20	2.100	2.110	2.060	2.080	2.080	25,855,700
2025-01-17	2.080	2.160	2.070	2.100	2.100	38,239,500
2025-01-16	2.090	2.100	2.080	2.080	2.080	21,185,676
2025-01-15	2.130	2.150	2.070	2.080	2.080	33,068,300
2025-01-14	2.060	2.140	2.050	2.120	2.120	43,202,166
2025-01-13	2.020	2.090	1.980	2.050	2.050	30,047,400
2025-01-10	2.030	2.100	2.020	2.050	2.050	38,881,808
2025-01-09	2.050	2.090	2.010	2.020	2.020	48,694,100
2025-01-08	2.000	2.120	1.960	2.100	2.100	71,616,800
2025-01-07	1.990	2.080	1.950	2.020	2.020	69,506,893
2025-01-06	2.080	2.120	2.050	2.050	2.050	42,466,600
2025-01-03	2.260	2.260	2.160	2.160	2.160	54,806,280
2025-01-02	2.400	2.430	2.270	2.270	2.270	64,111,400
2024-12-31	2.410	2.570	2.380	2.390	2.390	76,255,768
2024-12-30	2.510	2.510	2.510	2.510	2.510	0
2024-12-27	2.630	2.650	2.510	2.510	2.510	102,359,172
2024-12-26	2.590	2.670	2.560	2.640	2.640	114,909,413
2024-12-25	2.480	2.540	2.420	2.540	2.540	71,253,432
2024-12-24	2.590	2.590	2.380	2.420	2.420	64,846,252
2024-12-23	2.470	2.570	2.400	2.510	2.510	65,819,911
2024-12-20	2.500	2.620	2.450	2.500	2.500	81,177,237
2024-12-19	2.410	2.510	2.400	2.510	2.510	89,088,275
2024-12-18	2.270	2.390	2.250	2.390	2.390	56,687,298
2024-12-17	2.250	2.310	2.250	2.280	2.280	40,557,335
2024-12-16	2.230	2.280	2.210	2.270	2.270	37,074,600
2024-12-13	2.280	2.300	2.220	2.240	2.240	40,711,700
2024-12-12	2.320	2.320	2.270	2.280	2.280	41,479,475
2024-12-11	2.280	2.350	2.270	2.320	2.320	40,752,469
2024-12-10	2.320	2.320	2.220	2.280	2.280	64,028,619
2024-12-09	2.320	2.360	2.280	2.320	2.320	74,942,379
2024-12-06	2.230	2.270	2.200	2.250	2.250	45,104,941
2024-12-05	2.180	2.300	2.180	2.230	2.230	51,732,941
2024-12-04	2.330	2.340	2.220	2.220	2.220	71,371,741
2024-12-03	2.300	2.380	2.300	2.340	2.340	87,117,751
2024-12-02	2.250	2.300	2.250	2.300	2.300	41,127,646
2024-11-29	2.220	2.250	2.190	2.190	2.190	120,749,437
2024-11-28	2.200	2.440	2.200	2.300	2.300	188,346,978
2024-11-27	2.320	2.320	2.320	2.320	2.320	5,479,100
2024-11-26	2.440	2.440	2.440	2.440	2.440	6,603,300
2024-11-25	2.570	2.570	2.570	2.570	2.570	26,742,800
2024-11-22	2.680	2.720	2.630	2.700	2.700	134,949,568
2024-11-21	2.580	2.590	2.520	2.590	2.590	74,124,584
2024-11-20	2.400	2.510	2.360	2.470	2.470	80,558,181
2024-11-19	2.530	2.560	2.450	2.450	2.450	103,824,196
2024-11-18	2.630	2.710	2.530	2.580	2.580	127,517,588
2024-11-15	2.530	2.660	2.480	2.660	2.660	128,667,400
2024-11-14	2.370	2.600	2.370	2.540	2.540	156,546,420
2024-11-13	2.610	2.710	2.450	2.490	2.490	253,658,411
2024-11-12	2.580	2.580	2.380	2.580	2.580	139,986,683
2024-11-11	2.460	2.460	2.460	2.460	2.460	6,310,000
2024-11-08	2.340	2.340	2.340	2.340	2.340	7,215,230
2024-11-07	2.190	2.230	2.090	2.230	2.230	60,929,154
2024-11-06	2.060	2.120	1.950	2.120	2.120	202,262,559
2024-11-05	2.020	2.020	2.020	2.020	2.020	6,613,500
2024-11-04	1.920	1.920	1.920	1.920	1.920	2,929,854
2024-11-01	1.830	1.830	1.830	1.830	1.830	6,374,702
2024-10-31	1.740	1.740	1.740	1.740	1.740	17,576,317
2024-10-30	1.740	1.740	1.580	1.660	1.660	253,587,676

← NewerPage 8 of 21 · 1,218 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.