Halo Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.550 | 10.620 | 10.330 | 10.390 | 10.390 | 3,063,681 |
| 2024-07-26 | 10.510 | 10.650 | 10.240 | 10.490 | 10.490 | 4,293,535 |
| 2024-07-25 | 10.780 | 10.780 | 10.300 | 10.480 | 10.480 | 4,506,382 |
| 2024-07-24 | 10.920 | 11.150 | 10.500 | 10.620 | 10.620 | 7,108,776 |
| 2024-07-23 | 11.140 | 11.190 | 10.830 | 10.850 | 10.850 | 5,082,395 |
| 2024-07-22 | 11.240 | 11.350 | 11.040 | 11.160 | 11.160 | 5,707,148 |
| 2024-07-19 | 10.790 | 11.520 | 10.720 | 11.280 | 11.280 | 10,016,130 |
| 2024-07-18 | 10.700 | 10.910 | 10.270 | 10.720 | 10.720 | 7,665,077 |
| 2024-07-17 | 11.510 | 11.520 | 11.020 | 11.060 | 11.060 | 8,750,978 |
| 2024-07-16 | 10.480 | 11.770 | 10.450 | 11.580 | 11.580 | 13,970,786 |
| 2024-07-15 | 10.830 | 11.490 | 10.500 | 10.530 | 10.530 | 10,343,287 |
| 2024-07-12 | 10.770 | 10.770 | 10.400 | 10.500 | 10.500 | 3,533,497 |
| 2024-07-11 | 10.560 | 10.770 | 10.320 | 10.770 | 10.770 | 4,902,417 |
| 2024-07-10 | 10.250 | 10.370 | 10.090 | 10.220 | 10.220 | 4,150,811 |
| 2024-07-09 | 9.500 | 10.390 | 9.440 | 10.320 | 10.320 | 7,307,057 |
| 2024-07-08 | 9.840 | 10.020 | 9.480 | 9.530 | 9.530 | 4,087,937 |
| 2024-07-05 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-07-04 | 10.210 | 10.350 | 9.630 | 9.670 | 9.670 | 5,869,382 |
| 2024-07-03 | 10.160 | 10.500 | 9.900 | 10.270 | 10.270 | 5,078,436 |
| 2024-07-02 | 10.280 | 10.360 | 10.050 | 10.160 | 10.160 | 5,349,035 |
| 2024-07-01 | 11.090 | 11.090 | 10.200 | 10.340 | 10.340 | 7,090,734 |
| 2024-06-28 | 11.040 | 11.480 | 10.780 | 11.030 | 11.030 | 5,747,504 |
| 2024-06-27 | 11.500 | 11.790 | 11.040 | 11.120 | 11.120 | 6,317,637 |
| 2024-06-26 | 11.000 | 11.610 | 10.730 | 11.580 | 11.580 | 6,592,622 |
| 2024-06-25 | 11.760 | 11.970 | 10.840 | 10.990 | 10.990 | 9,237,380 |
| 2024-06-24 | 12.370 | 12.820 | 11.740 | 11.820 | 11.820 | 9,212,735 |
| 2024-06-21 | 12.040 | 12.800 | 11.660 | 12.480 | 12.480 | 11,821,780 |
| 2024-06-20 | 11.770 | 12.830 | 11.720 | 12.210 | 12.210 | 12,447,205 |
| 2024-06-19 | 11.860 | 12.010 | 11.500 | 11.750 | 11.750 | 8,513,660 |
| 2024-06-18 | 11.500 | 12.160 | 11.400 | 11.860 | 11.860 | 8,652,719 |
| 2024-06-17 | 11.040 | 11.700 | 11.040 | 11.440 | 11.440 | 7,178,895 |
| 2024-06-14 | 11.390 | 11.490 | 11.130 | 11.180 | 11.180 | 7,275,802 |
| 2024-06-13 | 10.940 | 11.680 | 10.900 | 11.470 | 11.470 | 8,372,710 |
| 2024-06-12 | 10.780 | 11.280 | 10.780 | 11.010 | 11.010 | 4,940,923 |
| 2024-06-11 | 9.900 | 10.680 | 9.850 | 10.650 | 10.650 | 5,413,282 |
| 2024-06-07 | 10.100 | 10.380 | 9.940 | 10.080 | 10.080 | 2,696,339 |
| 2024-06-06 | 10.390 | 10.960 | 9.830 | 10.040 | 10.040 | 4,861,334 |
| 2024-06-05 | 10.330 | 10.860 | 10.330 | 10.480 | 10.480 | 3,886,882 |
| 2024-06-04 | 11.060 | 11.180 | 10.280 | 10.440 | 10.440 | 5,455,353 |
| 2024-06-03 | 11.430 | 11.500 | 10.910 | 11.040 | 11.040 | 5,339,790 |
| 2024-05-31 | 11.000 | 11.550 | 10.980 | 11.390 | 11.390 | 5,338,622 |
| 2024-05-30 | 10.700 | 11.110 | 10.450 | 11.000 | 11.000 | 4,524,279 |
| 2024-05-29 | 10.700 | 11.130 | 10.690 | 10.870 | 10.870 | 4,392,390 |
| 2024-05-28 | 10.450 | 11.050 | 10.300 | 10.780 | 10.780 | 5,300,850 |
| 2024-05-27 | 10.200 | 10.600 | 9.830 | 10.490 | 10.490 | 5,597,105 |
| 2024-05-24 | 10.800 | 10.870 | 10.210 | 10.250 | 10.250 | 4,751,317 |
| 2024-05-23 | 11.000 | 11.180 | 10.820 | 10.860 | 10.860 | 2,827,342 |
| 2024-05-22 | 10.990 | 11.140 | 10.870 | 11.070 | 11.070 | 3,890,870 |
| 2024-05-21 | 11.270 | 11.320 | 10.830 | 11.000 | 11.000 | 4,216,206 |
| 2024-05-20 | 11.400 | 11.600 | 11.050 | 11.140 | 11.140 | 3,329,817 |
| 2024-05-17 | 11.000 | 11.400 | 10.880 | 11.390 | 11.390 | 3,604,538 |
| 2024-05-16 | 11.010 | 11.140 | 10.800 | 10.940 | 10.940 | 2,715,571 |
| 2024-05-15 | 11.000 | 11.130 | 10.730 | 10.760 | 10.760 | 2,322,642 |
| 2024-05-14 | 11.010 | 11.260 | 10.840 | 10.990 | 10.990 | 4,030,823 |
| 2024-05-13 | 11.350 | 11.350 | 10.840 | 10.920 | 10.920 | 3,233,121 |
| 2024-05-10 | 12.010 | 12.010 | 11.370 | 11.440 | 11.440 | 2,944,184 |
| 2024-05-09 | 11.660 | 12.050 | 11.660 | 11.920 | 11.920 | 2,444,549 |
| 2024-05-08 | 12.090 | 12.090 | 11.680 | 11.700 | 11.700 | 3,217,290 |
| 2024-05-07 | 12.200 | 12.240 | 11.800 | 11.990 | 11.990 | 3,514,538 |
| 2024-05-06 | 12.020 | 12.260 | 12.000 | 12.010 | 12.010 | 3,816,410 |
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.