Hiconics Drive Tech Co historical data

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

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

← NewerPage 5 of 21 · 1,219 trading daysOlder →

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.