Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.630 | 4.820 | 4.480 | 4.800 | 4.800 | 14,351,900 |
| 2026-10-22 | 4.700 | 4.760 | 4.670 | 4.670 | 4.670 | 5,357,700 |
| 2026-10-21 | 4.800 | 4.800 | 4.690 | 4.710 | 4.710 | 3,802,140 |
| 2026-10-20 | 4.670 | 4.740 | 4.630 | 4.730 | 4.730 | 6,681,480 |
| 2026-10-19 | 4.740 | 4.740 | 4.610 | 4.660 | 4.660 | 5,396,800 |
| 2026-10-16 | 4.670 | 4.750 | 4.640 | 4.660 | 4.660 | 7,384,400 |
| 2026-10-15 | 4.590 | 4.670 | 4.570 | 4.600 | 4.600 | 7,647,080 |
| 2026-10-14 | 4.820 | 4.820 | 4.700 | 4.710 | 4.710 | 6,104,300 |
| 2026-10-13 | 4.720 | 4.820 | 4.700 | 4.780 | 4.780 | 7,921,880 |
| 2026-10-12 | 4.810 | 4.840 | 4.770 | 4.790 | 4.790 | 4,866,300 |
| 2026-10-09 | 4.790 | 4.830 | 4.670 | 4.810 | 4.810 | 7,736,920 |
| 2026-10-08 | 4.700 | 4.790 | 4.680 | 4.780 | 4.780 | 7,428,800 |
| 2026-09-30 | 4.730 | 4.750 | 4.680 | 4.690 | 4.690 | 5,171,900 |
| 2026-09-29 | 4.660 | 4.740 | 4.660 | 4.700 | 4.700 | 6,440,819 |
| 2026-09-28 | 4.790 | 4.790 | 4.670 | 4.690 | 4.690 | 5,995,200 |
| 2026-09-24 | 4.780 | 4.810 | 4.760 | 4.760 | 4.760 | 4,716,170 |
| 2026-09-23 | 4.870 | 4.870 | 4.770 | 4.770 | 4.770 | 7,877,150 |
| 2026-09-22 | 4.880 | 4.920 | 4.850 | 4.870 | 4.870 | 6,588,230 |
| 2026-09-21 | 4.840 | 4.920 | 4.840 | 4.880 | 4.880 | 7,018,941 |
| 2026-09-18 | 4.840 | 4.890 | 4.810 | 4.860 | 4.860 | 7,150,490 |
| 2026-09-17 | 4.830 | 4.890 | 4.800 | 4.820 | 4.820 | 5,947,200 |
| 2026-09-16 | 4.850 | 4.900 | 4.820 | 4.870 | 4.870 | 5,129,314 |
| 2026-09-15 | 4.930 | 4.940 | 4.830 | 4.840 | 4.840 | 7,287,301 |
| 2026-09-14 | 4.900 | 4.980 | 4.890 | 4.930 | 4.930 | 4,966,900 |
| 2026-09-11 | 4.980 | 5.020 | 4.900 | 4.930 | 4.930 | 9,735,854 |
| 2026-09-10 | 5.030 | 5.100 | 5.010 | 5.040 | 5.040 | 5,320,057 |
| 2026-09-09 | 5.020 | 5.090 | 5.020 | 5.070 | 5.070 | 6,623,480 |
| 2026-09-08 | 5.080 | 5.100 | 5.020 | 5.050 | 5.050 | 7,351,492 |
| 2026-09-07 | 5.090 | 5.130 | 5.060 | 5.090 | 5.090 | 6,379,340 |
| 2026-09-04 | 5.130 | 5.190 | 5.070 | 5.090 | 5.090 | 7,371,580 |
| 2026-09-03 | 5.190 | 5.230 | 5.100 | 5.120 | 5.120 | 7,327,193 |
| 2026-09-02 | 5.210 | 5.220 | 5.150 | 5.160 | 5.160 | 6,516,626 |
| 2026-09-01 | 5.080 | 5.270 | 5.050 | 5.220 | 5.220 | 14,444,455 |
| 2026-08-31 | 5.040 | 5.140 | 4.970 | 5.060 | 5.060 | 13,353,940 |
| 2026-08-28 | 4.980 | 5.220 | 4.930 | 5.110 | 5.110 | 24,876,324 |
| 2026-08-27 | 5.030 | 5.070 | 4.980 | 4.980 | 4.980 | 9,967,360 |
| 2026-08-26 | 5.050 | 5.090 | 5.010 | 5.040 | 5.040 | 5,922,415 |
| 2026-08-25 | 4.900 | 5.050 | 4.880 | 5.030 | 5.030 | 9,276,198 |
| 2026-08-24 | 4.970 | 5.030 | 4.910 | 4.940 | 4.940 | 7,348,400 |
| 2026-08-21 | 5.050 | 5.060 | 4.950 | 5.000 | 5.000 | 9,471,894 |
| 2026-08-20 | 4.980 | 5.130 | 4.940 | 5.110 | 5.110 | 19,058,988 |
| 2026-08-19 | 4.910 | 4.970 | 4.830 | 4.870 | 4.870 | 9,658,200 |
| 2026-08-18 | 4.990 | 5.020 | 4.930 | 4.980 | 4.980 | 7,662,040 |
| 2026-08-17 | 4.920 | 5.080 | 4.870 | 5.010 | 5.010 | 13,983,082 |
| 2026-08-14 | 4.940 | 5.010 | 4.860 | 4.950 | 4.950 | 12,599,097 |
| 2026-08-13 | 5.130 | 5.160 | 4.970 | 4.980 | 4.980 | 19,224,172 |
| 2026-08-12 | 5.280 | 5.330 | 5.110 | 5.150 | 5.150 | 15,832,700 |
| 2026-08-11 | 5.300 | 5.320 | 5.220 | 5.240 | 5.240 | 6,413,400 |
| 2026-08-10 | 5.250 | 5.330 | 5.240 | 5.330 | 5.330 | 7,164,320 |
| 2026-08-07 | 5.360 | 5.420 | 5.180 | 5.260 | 5.260 | 13,845,800 |
| 2026-08-06 | 5.460 | 5.490 | 5.350 | 5.370 | 5.370 | 13,649,235 |
| 2026-08-05 | 5.580 | 5.620 | 5.410 | 5.460 | 5.460 | 18,180,400 |
| 2026-08-04 | 5.540 | 5.650 | 5.500 | 5.620 | 5.620 | 17,075,016 |
| 2026-08-03 | 5.380 | 5.550 | 5.310 | 5.520 | 5.520 | 20,305,361 |
| 2026-07-31 | 5.050 | 5.540 | 5.040 | 5.350 | 5.350 | 34,335,305 |
| 2026-07-30 | 5.000 | 5.060 | 4.950 | 5.050 | 5.050 | 10,974,887 |
| 2026-07-29 | 4.950 | 5.100 | 4.950 | 5.020 | 5.020 | 12,965,700 |
| 2026-07-28 | 4.880 | 4.970 | 4.870 | 4.970 | 4.970 | 10,906,907 |
| 2026-07-27 | 4.800 | 4.940 | 4.770 | 4.920 | 4.920 | 11,375,980 |
| 2026-07-24 | 4.880 | 4.910 | 4.770 | 4.770 | 4.770 | 8,632,900 |
Page 1 of 1 · 60 trading days
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.