Halo Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.600 | 12.060 | 11.600 | 11.770 | 11.770 | 4,851,295 |
| 2024-04-29 | 11.610 | 12.170 | 11.610 | 12.070 | 12.070 | 5,004,454 |
| 2024-04-26 | 11.390 | 11.880 | 11.270 | 11.650 | 11.650 | 5,583,722 |
| 2024-04-25 | 11.290 | 11.640 | 11.180 | 11.390 | 11.390 | 3,720,364 |
| 2024-04-24 | 10.960 | 11.480 | 10.960 | 11.390 | 11.390 | 4,243,696 |
| 2024-04-23 | 10.560 | 11.140 | 10.510 | 11.040 | 11.040 | 5,577,150 |
| 2024-04-22 | 10.170 | 10.640 | 9.710 | 10.420 | 10.420 | 5,467,915 |
| 2024-04-19 | 10.550 | 10.580 | 10.120 | 10.260 | 10.260 | 3,845,349 |
| 2024-04-18 | 10.800 | 10.970 | 10.350 | 10.630 | 10.630 | 5,447,294 |
| 2024-04-17 | 9.930 | 10.760 | 9.900 | 10.740 | 10.740 | 6,244,206 |
| 2024-04-16 | 10.880 | 10.950 | 9.610 | 9.690 | 9.690 | 7,100,711 |
| 2024-04-15 | 11.690 | 11.790 | 10.690 | 10.920 | 10.920 | 5,872,101 |
| 2024-04-12 | 11.750 | 11.980 | 11.620 | 11.690 | 11.690 | 2,928,320 |
| 2024-04-11 | 11.790 | 12.030 | 11.660 | 11.680 | 11.680 | 3,670,713 |
| 2024-04-10 | 12.370 | 12.370 | 11.620 | 11.790 | 11.790 | 4,132,058 |
| 2024-04-09 | 12.220 | 12.370 | 12.040 | 12.300 | 12.300 | 3,215,207 |
| 2024-04-08 | 12.630 | 12.630 | 12.180 | 12.200 | 12.200 | 3,686,757 |
| 2024-04-03 | 12.990 | 12.990 | 12.400 | 12.680 | 12.680 | 4,244,445 |
| 2024-04-02 | 13.300 | 13.300 | 12.750 | 12.920 | 12.920 | 4,307,541 |
| 2024-04-01 | 13.350 | 13.350 | 12.900 | 13.190 | 13.190 | 5,475,545 |
| 2024-03-29 | 12.670 | 13.150 | 12.330 | 13.150 | 13.150 | 2,681,990 |
| 2024-03-28 | 12.170 | 12.960 | 12.020 | 12.680 | 12.680 | 6,392,812 |
| 2024-03-27 | 13.100 | 13.150 | 12.120 | 12.140 | 12.140 | 5,540,523 |
| 2024-03-26 | 13.360 | 13.720 | 12.780 | 13.040 | 13.040 | 6,978,767 |
| 2024-03-25 | 14.240 | 14.240 | 13.300 | 13.310 | 13.310 | 8,145,128 |
| 2024-03-22 | 14.650 | 15.060 | 14.140 | 14.250 | 14.250 | 8,337,799 |
| 2024-03-21 | 14.700 | 14.940 | 14.420 | 14.650 | 14.650 | 9,255,224 |
| 2024-03-20 | 14.520 | 14.990 | 14.330 | 14.670 | 14.670 | 10,401,815 |
| 2024-03-19 | 14.640 | 15.260 | 14.510 | 14.580 | 14.580 | 13,211,896 |
| 2024-03-18 | 14.040 | 15.000 | 13.960 | 14.830 | 14.830 | 14,358,738 |
| 2024-03-15 | 13.730 | 14.030 | 13.400 | 13.970 | 13.970 | 7,066,444 |
| 2024-03-14 | 14.010 | 14.120 | 13.330 | 13.740 | 13.740 | 9,975,514 |
| 2024-03-13 | 14.470 | 14.480 | 14.000 | 14.120 | 14.120 | 9,744,122 |
| 2024-03-12 | 14.580 | 14.930 | 14.170 | 14.270 | 14.270 | 11,479,605 |
| 2024-03-11 | 14.500 | 14.590 | 14.040 | 14.480 | 14.480 | 13,104,494 |
| 2024-03-08 | 14.150 | 15.130 | 14.000 | 14.820 | 14.820 | 19,760,022 |
| 2024-03-07 | 14.510 | 15.050 | 13.820 | 13.890 | 13.890 | 16,319,370 |
| 2024-03-06 | 15.230 | 15.650 | 14.500 | 14.800 | 14.800 | 21,300,753 |
| 2024-03-05 | 14.950 | 17.600 | 14.590 | 15.950 | 15.950 | 33,064,185 |
| 2024-03-04 | 12.990 | 15.360 | 12.500 | 15.360 | 15.360 | 23,194,154 |
| 2024-03-01 | 11.940 | 12.860 | 11.850 | 12.800 | 12.800 | 8,965,133 |
| 2024-02-29 | 11.170 | 11.930 | 11.030 | 11.870 | 11.870 | 6,017,312 |
| 2024-02-28 | 12.430 | 12.900 | 11.050 | 11.060 | 11.060 | 8,214,856 |
| 2024-02-27 | 11.890 | 12.530 | 11.700 | 12.500 | 12.500 | 5,128,111 |
| 2024-02-26 | 11.800 | 12.240 | 11.620 | 11.810 | 11.810 | 4,226,244 |
| 2024-02-23 | 11.390 | 11.730 | 11.160 | 11.650 | 11.650 | 3,902,768 |
| 2024-02-22 | 11.090 | 11.360 | 10.970 | 11.290 | 11.290 | 3,772,284 |
| 2024-02-21 | 10.850 | 11.630 | 10.720 | 11.120 | 11.120 | 5,822,502 |
| 2024-02-20 | 10.800 | 10.960 | 10.550 | 10.850 | 10.850 | 4,979,466 |
| 2024-02-19 | 11.190 | 11.460 | 10.750 | 10.950 | 10.950 | 7,639,692 |
| 2024-02-08 | 9.370 | 11.320 | 9.310 | 11.130 | 11.130 | 8,614,379 |
| 2024-02-07 | 9.370 | 9.890 | 9.170 | 9.450 | 9.450 | 8,487,981 |
| 2024-02-06 | 8.540 | 9.470 | 7.850 | 9.200 | 9.200 | 10,848,527 |
| 2024-02-05 | 10.140 | 10.310 | 8.600 | 8.850 | 8.850 | 7,550,522 |
| 2024-02-02 | 11.300 | 11.440 | 9.900 | 10.420 | 10.420 | 5,416,498 |
| 2024-02-01 | 11.350 | 11.440 | 10.890 | 11.200 | 11.200 | 4,629,929 |
| 2024-01-31 | 11.860 | 12.150 | 11.260 | 11.320 | 11.320 | 5,849,816 |
| 2024-01-30 | 12.740 | 12.740 | 12.120 | 12.250 | 12.250 | 3,674,380 |
| 2024-01-29 | 13.390 | 13.540 | 12.600 | 12.650 | 12.650 | 4,231,392 |
| 2024-01-26 | 13.650 | 13.720 | 13.210 | 13.260 | 13.260 | 3,388,370 |
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.