Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.370 | 6.370 | 6.080 | 6.150 | 6.150 | 72,721,220 |
| 2025-10-24 | 6.370 | 6.520 | 6.350 | 6.510 | 6.510 | 27,167,400 |
| 2025-10-23 | 6.380 | 6.400 | 6.090 | 6.370 | 6.370 | 29,569,410 |
| 2025-10-22 | 6.440 | 6.490 | 6.330 | 6.390 | 6.390 | 27,532,080 |
| 2025-10-21 | 6.360 | 6.620 | 6.340 | 6.510 | 6.510 | 35,683,128 |
| 2025-10-20 | 6.400 | 6.450 | 6.290 | 6.380 | 6.380 | 32,858,943 |
| 2025-10-17 | 6.850 | 6.860 | 6.300 | 6.300 | 6.300 | 68,555,973 |
| 2025-10-16 | 6.860 | 6.920 | 6.680 | 6.860 | 6.860 | 42,628,671 |
| 2025-10-15 | 6.810 | 6.870 | 6.680 | 6.830 | 6.830 | 47,284,903 |
| 2025-10-14 | 6.910 | 7.030 | 6.750 | 6.790 | 6.790 | 60,105,633 |
| 2025-10-13 | 6.520 | 6.920 | 6.440 | 6.820 | 6.820 | 73,506,614 |
| 2025-10-10 | 6.910 | 6.910 | 6.590 | 6.750 | 6.750 | 46,904,256 |
| 2025-10-09 | 6.720 | 7.080 | 6.720 | 6.870 | 6.870 | 51,150,062 |
| 2025-09-30 | 6.510 | 6.710 | 6.470 | 6.640 | 6.640 | 30,643,891 |
| 2025-09-29 | 6.370 | 6.590 | 6.360 | 6.510 | 6.510 | 30,202,829 |
| 2025-09-26 | 6.400 | 6.600 | 6.340 | 6.360 | 6.360 | 28,274,060 |
| 2025-09-25 | 6.400 | 6.610 | 6.330 | 6.440 | 6.440 | 36,144,012 |
| 2025-09-24 | 6.380 | 6.450 | 6.310 | 6.410 | 6.410 | 16,602,300 |
| 2025-09-23 | 6.450 | 6.510 | 6.280 | 6.410 | 6.410 | 17,983,931 |
| 2025-09-22 | 6.330 | 6.600 | 6.310 | 6.500 | 6.500 | 27,665,734 |
| 2025-09-19 | 6.440 | 6.480 | 6.280 | 6.290 | 6.290 | 20,774,358 |
| 2025-09-18 | 6.690 | 6.700 | 6.350 | 6.430 | 6.430 | 27,531,710 |
| 2025-09-17 | 6.590 | 6.750 | 6.530 | 6.680 | 6.680 | 20,725,988 |
| 2025-09-16 | 6.580 | 6.630 | 6.480 | 6.600 | 6.600 | 16,679,200 |
| 2025-09-15 | 6.610 | 6.700 | 6.570 | 6.600 | 6.600 | 18,015,805 |
| 2025-09-12 | 6.710 | 6.710 | 6.560 | 6.580 | 6.580 | 17,711,883 |
| 2025-09-11 | 6.580 | 6.720 | 6.470 | 6.700 | 6.700 | 19,267,548 |
| 2025-09-10 | 6.700 | 6.750 | 6.550 | 6.560 | 6.560 | 18,765,540 |
| 2025-09-09 | 6.800 | 6.830 | 6.640 | 6.680 | 6.680 | 23,394,102 |
| 2025-09-08 | 6.800 | 7.060 | 6.750 | 6.780 | 6.780 | 44,170,614 |
| 2025-09-05 | 6.330 | 6.790 | 6.290 | 6.780 | 6.780 | 56,793,093 |
| 2025-09-04 | 6.270 | 6.570 | 6.240 | 6.380 | 6.380 | 39,254,648 |
| 2025-09-03 | 6.390 | 6.410 | 6.210 | 6.240 | 6.240 | 17,514,429 |
| 2025-09-02 | 6.490 | 6.570 | 6.310 | 6.390 | 6.390 | 26,889,035 |
| 2025-09-01 | 6.610 | 6.630 | 6.450 | 6.480 | 6.480 | 24,783,594 |
| 2025-08-29 | 6.560 | 6.700 | 6.460 | 6.610 | 6.610 | 27,251,660 |
| 2025-08-28 | 6.570 | 6.650 | 6.310 | 6.560 | 6.560 | 35,058,180 |
| 2025-08-27 | 6.700 | 6.830 | 6.540 | 6.560 | 6.560 | 31,237,728 |
| 2025-08-26 | 6.760 | 6.830 | 6.650 | 6.730 | 6.730 | 36,240,021 |
| 2025-08-25 | 7.080 | 7.100 | 6.660 | 6.800 | 6.800 | 58,956,181 |
| 2025-08-22 | 6.880 | 7.020 | 6.830 | 6.990 | 6.990 | 38,646,805 |
| 2025-08-21 | 6.880 | 6.920 | 6.770 | 6.860 | 6.860 | 34,532,540 |
| 2025-08-20 | 6.850 | 6.970 | 6.750 | 6.850 | 6.850 | 42,396,794 |
| 2025-08-19 | 6.730 | 6.840 | 6.690 | 6.790 | 6.790 | 38,882,660 |
| 2025-08-18 | 6.770 | 6.850 | 6.690 | 6.750 | 6.750 | 52,327,058 |
| 2025-08-15 | 6.330 | 6.800 | 6.290 | 6.720 | 6.720 | 70,298,242 |
| 2025-08-14 | 6.190 | 6.570 | 6.070 | 6.310 | 6.310 | 66,497,422 |
| 2025-08-13 | 6.180 | 6.200 | 6.150 | 6.190 | 6.190 | 16,902,500 |
| 2025-08-12 | 6.160 | 6.220 | 6.110 | 6.200 | 6.200 | 21,564,672 |
| 2025-08-11 | 6.220 | 6.230 | 6.130 | 6.150 | 6.150 | 18,054,700 |
| 2025-08-08 | 6.150 | 6.220 | 6.130 | 6.180 | 6.180 | 15,041,500 |
| 2025-08-07 | 6.220 | 6.250 | 6.130 | 6.150 | 6.150 | 18,257,000 |
| 2025-08-06 | 6.210 | 6.250 | 6.180 | 6.220 | 6.220 | 15,738,869 |
| 2025-08-05 | 6.190 | 6.260 | 6.150 | 6.220 | 6.220 | 16,222,400 |
| 2025-08-04 | 6.080 | 6.200 | 6.050 | 6.200 | 6.200 | 16,317,660 |
| 2025-08-01 | 6.030 | 6.150 | 6.020 | 6.100 | 6.100 | 18,258,734 |
| 2025-07-31 | 6.030 | 6.120 | 6.000 | 6.040 | 6.040 | 20,395,703 |
| 2025-07-30 | 6.100 | 6.130 | 5.980 | 6.040 | 6.040 | 17,762,714 |
| 2025-07-29 | 6.120 | 6.140 | 6.010 | 6.100 | 6.100 | 16,460,172 |
| 2025-07-28 | 6.180 | 6.180 | 6.100 | 6.130 | 6.130 | 14,865,217 |
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.