Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.080 | 7.260 | 7.020 | 7.220 | 7.220 | 62,017,312 |
| 2026-01-20 | 7.000 | 7.380 | 6.960 | 7.100 | 7.100 | 73,500,922 |
| 2026-01-19 | 6.770 | 7.130 | 6.760 | 7.020 | 7.020 | 57,405,059 |
| 2026-01-16 | 6.850 | 6.960 | 6.790 | 6.860 | 6.860 | 44,045,100 |
| 2026-01-15 | 6.710 | 6.850 | 6.640 | 6.770 | 6.770 | 38,880,727 |
| 2026-01-14 | 6.880 | 6.980 | 6.680 | 6.790 | 6.790 | 73,366,105 |
| 2026-01-13 | 7.100 | 7.100 | 6.830 | 6.930 | 6.930 | 82,643,441 |
| 2026-01-12 | 6.930 | 7.210 | 6.750 | 7.170 | 7.170 | 120,064,394 |
| 2026-01-09 | 7.010 | 7.110 | 6.860 | 6.960 | 6.960 | 118,394,632 |
| 2026-01-08 | 6.200 | 7.480 | 6.160 | 7.000 | 7.000 | 175,727,894 |
| 2026-01-07 | 6.080 | 6.280 | 6.050 | 6.240 | 6.240 | 40,216,702 |
| 2026-01-06 | 6.110 | 6.110 | 6.020 | 6.090 | 6.090 | 29,376,842 |
| 2026-01-05 | 5.950 | 6.240 | 5.930 | 6.090 | 6.090 | 41,980,067 |
| 2025-12-31 | 5.990 | 6.080 | 5.850 | 5.950 | 5.950 | 31,298,541 |
| 2025-12-30 | 5.900 | 6.030 | 5.820 | 5.960 | 5.960 | 37,907,298 |
| 2025-12-29 | 5.840 | 5.920 | 5.790 | 5.830 | 5.830 | 21,883,920 |
| 2025-12-26 | 5.900 | 5.900 | 5.790 | 5.840 | 5.840 | 25,866,465 |
| 2025-12-25 | 5.810 | 5.930 | 5.770 | 5.900 | 5.900 | 29,824,691 |
| 2025-12-24 | 5.780 | 5.830 | 5.720 | 5.810 | 5.810 | 24,607,563 |
| 2025-12-23 | 5.760 | 5.870 | 5.700 | 5.780 | 5.780 | 29,451,806 |
| 2025-12-22 | 5.800 | 5.820 | 5.730 | 5.740 | 5.740 | 25,520,601 |
| 2025-12-19 | 5.720 | 5.950 | 5.700 | 5.780 | 5.780 | 38,035,949 |
| 2025-12-18 | 5.550 | 5.650 | 5.500 | 5.560 | 5.560 | 20,233,124 |
| 2025-12-17 | 5.630 | 5.680 | 5.460 | 5.600 | 5.600 | 28,434,779 |
| 2025-12-16 | 5.830 | 5.860 | 5.630 | 5.630 | 5.630 | 29,591,140 |
| 2025-12-15 | 5.760 | 5.960 | 5.710 | 5.820 | 5.820 | 47,016,381 |
| 2025-12-12 | 5.490 | 5.910 | 5.480 | 5.790 | 5.790 | 54,343,132 |
| 2025-12-11 | 5.550 | 5.610 | 5.500 | 5.510 | 5.510 | 17,121,276 |
| 2025-12-10 | 5.540 | 5.570 | 5.470 | 5.520 | 5.520 | 13,608,980 |
| 2025-12-09 | 5.610 | 5.670 | 5.530 | 5.550 | 5.550 | 16,056,758 |
| 2025-12-08 | 5.630 | 5.690 | 5.600 | 5.620 | 5.620 | 18,147,245 |
| 2025-12-05 | 5.440 | 5.600 | 5.400 | 5.590 | 5.590 | 19,768,864 |
| 2025-12-04 | 5.480 | 5.510 | 5.390 | 5.430 | 5.430 | 15,553,283 |
| 2025-12-03 | 5.550 | 5.560 | 5.470 | 5.480 | 5.480 | 15,248,872 |
| 2025-12-02 | 5.560 | 5.570 | 5.500 | 5.530 | 5.530 | 12,103,128 |
| 2025-12-01 | 5.580 | 5.600 | 5.530 | 5.590 | 5.590 | 19,914,580 |
| 2025-11-28 | 5.510 | 5.610 | 5.480 | 5.600 | 5.600 | 16,448,415 |
| 2025-11-27 | 5.500 | 5.620 | 5.490 | 5.510 | 5.510 | 18,877,940 |
| 2025-11-26 | 5.540 | 5.580 | 5.490 | 5.520 | 5.520 | 16,542,400 |
| 2025-11-25 | 5.530 | 5.610 | 5.510 | 5.540 | 5.540 | 19,316,700 |
| 2025-11-24 | 5.490 | 5.550 | 5.400 | 5.510 | 5.510 | 23,055,173 |
| 2025-11-21 | 5.710 | 5.770 | 5.430 | 5.470 | 5.470 | 41,225,800 |
| 2025-11-20 | 5.940 | 5.970 | 5.770 | 5.820 | 5.820 | 26,103,487 |
| 2025-11-19 | 6.000 | 6.060 | 5.870 | 5.910 | 5.910 | 25,636,884 |
| 2025-11-18 | 6.150 | 6.160 | 5.970 | 6.000 | 6.000 | 29,366,903 |
| 2025-11-17 | 6.280 | 6.280 | 6.140 | 6.180 | 6.180 | 23,459,661 |
| 2025-11-14 | 6.290 | 6.390 | 6.210 | 6.280 | 6.280 | 28,466,478 |
| 2025-11-13 | 6.270 | 6.390 | 6.220 | 6.320 | 6.320 | 26,652,800 |
| 2025-11-12 | 6.480 | 6.480 | 6.210 | 6.280 | 6.280 | 40,584,301 |
| 2025-11-11 | 6.400 | 6.600 | 6.380 | 6.470 | 6.470 | 37,351,755 |
| 2025-11-10 | 6.520 | 6.580 | 6.330 | 6.370 | 6.370 | 41,781,702 |
| 2025-11-07 | 6.520 | 6.690 | 6.510 | 6.550 | 6.550 | 51,218,148 |
| 2025-11-06 | 6.410 | 6.740 | 6.380 | 6.600 | 6.600 | 72,013,065 |
| 2025-11-05 | 6.090 | 6.470 | 6.010 | 6.430 | 6.430 | 74,289,908 |
| 2025-11-04 | 6.120 | 6.280 | 6.090 | 6.140 | 6.140 | 42,998,800 |
| 2025-11-03 | 6.020 | 6.140 | 6.000 | 6.110 | 6.110 | 45,179,654 |
| 2025-10-31 | 5.990 | 6.080 | 5.960 | 5.970 | 5.970 | 27,287,860 |
| 2025-10-30 | 6.000 | 6.120 | 5.940 | 5.960 | 5.960 | 40,436,832 |
| 2025-10-29 | 5.920 | 6.020 | 5.870 | 5.970 | 5.970 | 46,565,486 |
| 2025-10-28 | 6.150 | 6.170 | 5.860 | 5.890 | 5.890 | 68,526,266 |
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.