Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.430 | 6.540 | 6.350 | 6.490 | 6.490 | 21,517,381 |
| 2026-04-23 | 6.750 | 6.830 | 6.420 | 6.510 | 6.510 | 72,012,305 |
| 2026-04-22 | 7.130 | 7.160 | 6.970 | 7.060 | 7.060 | 33,077,980 |
| 2026-04-21 | 7.150 | 7.150 | 6.910 | 6.990 | 6.990 | 42,383,488 |
| 2026-04-20 | 6.830 | 7.370 | 6.800 | 7.230 | 7.230 | 56,164,207 |
| 2026-04-17 | 6.750 | 6.870 | 6.680 | 6.850 | 6.850 | 27,066,869 |
| 2026-04-16 | 6.760 | 6.870 | 6.750 | 6.780 | 6.780 | 19,128,699 |
| 2026-04-15 | 6.840 | 6.920 | 6.760 | 6.780 | 6.780 | 25,452,301 |
| 2026-04-14 | 6.810 | 6.870 | 6.720 | 6.810 | 6.810 | 22,186,551 |
| 2026-04-13 | 6.760 | 6.820 | 6.650 | 6.790 | 6.790 | 23,068,189 |
| 2026-04-10 | 6.620 | 6.920 | 6.620 | 6.810 | 6.810 | 32,620,070 |
| 2026-04-09 | 6.690 | 6.710 | 6.560 | 6.570 | 6.570 | 21,991,020 |
| 2026-04-08 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 23,122,641 |
| 2026-04-07 | 6.460 | 6.590 | 6.430 | 6.460 | 6.460 | 16,636,680 |
| 2026-04-03 | 6.680 | 6.710 | 6.410 | 6.440 | 6.440 | 22,897,811 |
| 2026-04-02 | 6.760 | 6.930 | 6.620 | 6.680 | 6.680 | 27,949,119 |
| 2026-04-01 | 6.770 | 6.840 | 6.710 | 6.740 | 6.740 | 21,930,859 |
| 2026-03-31 | 6.710 | 6.860 | 6.620 | 6.630 | 6.630 | 22,310,830 |
| 2026-03-30 | 6.790 | 6.840 | 6.560 | 6.720 | 6.720 | 29,656,070 |
| 2026-03-27 | 6.740 | 6.920 | 6.680 | 6.840 | 6.840 | 28,165,660 |
| 2026-03-26 | 7.340 | 7.350 | 6.800 | 6.830 | 6.830 | 55,627,770 |
| 2026-03-25 | 7.200 | 7.540 | 7.150 | 7.370 | 7.370 | 42,999,887 |
| 2026-03-24 | 7.280 | 7.360 | 6.970 | 7.180 | 7.180 | 42,601,680 |
| 2026-03-23 | 7.550 | 7.560 | 7.020 | 7.120 | 7.120 | 66,093,719 |
| 2026-03-20 | 7.850 | 8.170 | 7.570 | 7.760 | 7.760 | 54,112,594 |
| 2026-03-19 | 7.700 | 7.910 | 7.650 | 7.760 | 7.760 | 35,984,660 |
| 2026-03-18 | 7.660 | 7.800 | 7.630 | 7.760 | 7.760 | 22,538,221 |
| 2026-03-17 | 7.860 | 7.900 | 7.620 | 7.640 | 7.640 | 31,559,510 |
| 2026-03-16 | 7.890 | 7.960 | 7.700 | 7.850 | 7.850 | 35,685,129 |
| 2026-03-13 | 8.040 | 8.220 | 7.900 | 7.960 | 7.960 | 41,517,781 |
| 2026-03-12 | 8.170 | 8.230 | 7.970 | 8.040 | 8.040 | 48,757,512 |
| 2026-03-11 | 8.150 | 8.400 | 8.130 | 8.250 | 8.250 | 56,705,391 |
| 2026-03-10 | 8.130 | 8.340 | 8.070 | 8.180 | 8.180 | 58,897,711 |
| 2026-03-09 | 7.810 | 8.220 | 7.640 | 8.160 | 8.160 | 79,855,367 |
| 2026-03-06 | 7.910 | 8.060 | 7.800 | 7.870 | 7.870 | 49,821,289 |
| 2026-03-05 | 8.000 | 8.110 | 7.910 | 7.970 | 7.970 | 58,872,633 |
| 2026-03-04 | 7.700 | 8.080 | 7.680 | 7.810 | 7.810 | 61,299,320 |
| 2026-03-03 | 8.410 | 8.500 | 7.750 | 7.790 | 7.790 | 106,578,703 |
| 2026-03-02 | 8.050 | 8.880 | 8.050 | 8.320 | 8.320 | 174,306,891 |
| 2026-02-27 | 7.450 | 7.680 | 7.380 | 7.600 | 7.600 | 44,197,961 |
| 2026-02-26 | 7.420 | 7.550 | 7.360 | 7.480 | 7.480 | 41,409,340 |
| 2026-02-25 | 7.060 | 7.400 | 7.030 | 7.400 | 7.400 | 52,880,871 |
| 2026-02-24 | 6.990 | 7.120 | 6.970 | 7.060 | 7.060 | 26,737,141 |
| 2026-02-13 | 6.960 | 7.090 | 6.830 | 6.920 | 6.920 | 29,391,279 |
| 2026-02-12 | 6.870 | 7.040 | 6.820 | 6.990 | 6.990 | 26,172,789 |
| 2026-02-11 | 6.960 | 7.040 | 6.880 | 6.890 | 6.890 | 21,628,480 |
| 2026-02-10 | 7.000 | 7.060 | 6.920 | 7.000 | 7.000 | 21,261,600 |
| 2026-02-09 | 7.100 | 7.120 | 6.970 | 7.010 | 7.010 | 32,755,090 |
| 2026-02-06 | 6.880 | 7.110 | 6.860 | 7.030 | 7.030 | 24,005,980 |
| 2026-02-05 | 7.190 | 7.200 | 6.950 | 6.960 | 6.960 | 38,424,281 |
| 2026-02-04 | 7.080 | 7.320 | 7.060 | 7.240 | 7.240 | 46,628,473 |
| 2026-02-03 | 6.900 | 7.080 | 6.850 | 7.080 | 7.080 | 33,158,691 |
| 2026-02-02 | 6.960 | 7.040 | 6.850 | 6.850 | 6.850 | 31,286,230 |
| 2026-01-30 | 6.960 | 6.990 | 6.730 | 6.920 | 6.920 | 29,366,609 |
| 2026-01-29 | 7.050 | 7.190 | 6.900 | 6.980 | 6.980 | 35,037,480 |
| 2026-01-28 | 7.130 | 7.180 | 7.030 | 7.080 | 7.080 | 30,646,400 |
| 2026-01-27 | 7.180 | 7.200 | 6.900 | 7.170 | 7.170 | 55,713,020 |
| 2026-01-26 | 7.430 | 7.650 | 7.230 | 7.310 | 7.310 | 73,579,852 |
| 2026-01-23 | 7.170 | 7.420 | 7.140 | 7.320 | 7.320 | 64,547,449 |
| 2026-01-22 | 7.150 | 7.220 | 6.950 | 7.170 | 7.170 | 66,006,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.