Shenzhen Hello Tech Energy Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	66.640	67.300	65.430	66.840	66.840	2,026,032
2025-10-24	63.970	66.650	63.520	65.810	65.810	2,113,095
2025-10-23	63.080	63.560	61.470	63.500	63.500	1,858,730
2025-10-22	63.760	64.000	62.620	63.080	63.080	1,485,380
2025-10-21	64.240	64.800	63.610	63.930	63.930	1,766,738
2025-10-20	65.830	66.200	63.670	63.900	63.900	2,293,048
2025-10-17	67.660	67.800	64.710	64.920	64.920	2,186,289
2025-10-16	70.350	70.490	67.440	67.680	67.680	2,126,493
2025-10-15	70.000	71.230	68.500	70.680	70.680	1,442,847
2025-10-14	73.100	73.350	68.500	68.740	68.740	2,359,855
2025-10-13	67.920	73.290	67.000	72.860	72.860	2,799,156
2025-10-10	74.900	75.950	73.000	73.130	73.130	1,958,251
2025-10-09	78.760	78.800	74.660	75.260	75.260	2,411,606
2025-09-30	77.200	77.200	74.800	75.460	75.460	2,430,372
2025-09-29	75.130	77.770	74.380	76.890	76.890	3,193,444
2025-09-26	72.410	77.900	72.400	74.000	74.000	3,756,600
2025-09-25	72.110	73.900	71.070	72.780	72.780	3,267,595
2025-09-24	66.470	72.220	66.020	71.830	71.830	4,511,191
2025-09-23	69.580	69.580	65.500	66.790	66.790	2,865,515
2025-09-22	68.500	70.870	68.000	69.580	69.580	1,584,749
2025-09-19	69.810	70.350	68.480	68.500	68.500	1,900,710
2025-09-18	71.580	72.480	68.650	69.750	69.750	3,243,087
2025-09-17	67.970	73.580	67.220	72.490	72.490	4,517,586
2025-09-16	68.770	68.890	66.910	68.230	68.230	2,644,884
2025-09-15	66.400	69.990	66.300	68.930	68.930	4,889,695
2025-09-12	68.000	68.590	65.420	65.500	65.500	3,548,261
2025-09-11	67.580	68.110	66.350	67.880	67.880	2,190,588
2025-09-10	66.780	67.960	66.110	67.900	67.900	2,605,641
2025-09-09	69.380	70.300	67.280	67.550	67.550	3,411,885
2025-09-08	72.310	72.330	69.400	69.720	69.720	5,454,452
2025-09-05	66.950	72.670	66.430	72.310	72.310	8,171,967
2025-09-04	69.000	70.460	66.080	66.930	66.930	4,195,048
2025-09-03	64.510	69.000	64.280	67.410	67.410	6,143,613
2025-09-02	65.580	66.080	63.080	64.330	64.330	3,106,571
2025-09-01	66.110	66.650	64.800	66.160	66.160	4,058,398
2025-08-29	64.980	67.280	64.770	66.520	66.520	4,745,119
2025-08-28	65.260	65.980	63.280	64.650	64.650	4,388,382
2025-08-27	60.170	69.270	60.010	65.230	65.230	9,502,927
2025-08-26	59.440	60.740	58.680	60.160	60.160	3,910,918
2025-08-25	60.840	61.250	58.580	59.450	59.450	7,941,022
2025-08-22	61.080	64.140	60.980	62.730	62.730	4,318,890
2025-08-21	61.120	61.550	60.400	60.970	60.970	2,109,485
2025-08-20	61.470	61.760	60.050	61.100	61.100	3,077,216
2025-08-19	62.910	63.280	61.350	61.670	61.670	2,434,114
2025-08-18	63.840	63.840	61.770	63.130	63.130	5,933,198
2025-08-15	62.250	64.800	61.760	63.810	63.810	3,967,990
2025-08-14	62.330	63.170	61.380	61.380	61.380	4,122,224
2025-08-13	57.040	62.810	57.040	62.000	62.000	6,288,316
2025-08-12	57.180	57.290	56.430	57.000	57.000	1,292,014
2025-08-11	56.620	57.480	56.100	57.220	57.220	2,031,024
2025-08-08	56.580	56.660	55.620	55.820	55.820	1,503,025
2025-08-07	57.450	57.670	56.300	56.580	56.580	1,290,280
2025-08-06	57.390	58.470	57.070	57.460	57.460	1,621,488
2025-08-05	56.440	57.750	56.050	57.520	57.520	2,347,113
2025-08-04	54.530	57.430	54.080	56.440	56.440	2,879,235
2025-08-01	53.750	54.790	53.550	54.700	54.700	1,793,860
2025-07-31	55.400	55.730	53.540	53.970	53.970	2,945,400
2025-07-30	56.370	56.560	54.850	55.370	55.370	1,922,724
2025-07-29	57.030	57.660	56.170	56.580	56.580	2,199,520
2025-07-28	56.900	57.270	56.500	57.220	57.220	1,571,775

← NewerPage 5 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-30	1.1500 CNY
2024-10-11	0.2830 CNY
2023-05-26	2.7079 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.