Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.840	13.880	12.580	13.690	13.690	5,262,471
2024-01-24	13.100	13.180	12.340	12.810	12.810	4,301,560
2024-01-23	13.080	13.290	12.800	12.950	12.950	4,554,926
2024-01-22	14.120	14.210	12.920	13.160	13.160	3,837,345
2024-01-19	14.370	14.590	13.970	14.010	14.010	2,178,152
2024-01-18	14.370	14.540	13.830	14.300	14.300	3,036,823
2024-01-17	14.990	15.010	14.340	14.370	14.370	2,287,429
2024-01-16	15.260	15.310	14.740	15.040	15.040	2,452,287
2024-01-15	15.110	15.110	15.110	15.110	15.110	0
2024-01-12	15.400	15.600	15.110	15.110	15.110	1,784,893
2024-01-11	14.760	15.460	14.760	15.440	15.440	3,226,095
2024-01-10	15.000	15.070	14.580	14.750	14.750	2,430,893
2024-01-09	15.240	15.500	14.810	14.960	14.960	3,188,607
2024-01-08	15.720	15.800	15.200	15.270	15.270	2,494,279
2024-01-05	16.350	16.540	15.710	15.850	15.850	2,267,752
2024-01-04	16.860	16.870	16.200	16.330	16.330	2,128,088
2024-01-03	17.350	17.350	16.740	16.860	16.860	1,976,267
2024-01-02	17.690	17.700	17.280	17.370	17.370	1,956,459
2023-12-29	17.070	17.660	17.070	17.590	17.590	2,243,629
2023-12-28	16.530	17.350	16.420	17.160	17.160	1,795,776
2023-12-27	16.500	16.790	16.330	16.600	16.600	1,868,936
2023-12-26	16.890	16.890	16.310	16.390	16.390	1,246,334
2023-12-25	16.690	17.190	16.690	16.810	16.810	1,901,354
2023-12-22	17.190	17.190	16.610	16.700	16.700	1,820,508
2023-12-21	17.040	17.490	16.750	17.160	17.160	1,800,175
2023-12-20	17.440	17.490	17.130	17.130	17.130	1,287,877
2023-12-19	17.250	17.560	17.070	17.380	17.380	1,520,585
2023-12-18	17.700	17.890	17.110	17.180	17.180	1,672,286
2023-12-15	17.920	18.140	17.510	17.650	17.650	1,891,232
2023-12-14	17.810	18.380	17.810	17.940	17.940	1,971,972
2023-12-13	18.170	18.260	17.870	17.880	17.880	2,154,650
2023-12-12	18.630	18.650	17.970	18.170	18.170	4,587,727
2023-12-11	17.560	18.650	17.110	18.630	18.630	6,168,975
2023-12-08	17.260	17.650	17.210	17.460	17.460	3,602,556
2023-12-07	17.320	17.600	17.130	17.300	17.300	2,292,637
2023-12-06	17.310	17.610	17.240	17.280	17.280	2,501,133
2023-12-05	18.040	18.040	17.300	17.300	17.300	2,062,764
2023-12-04	18.390	18.410	17.970	18.040	18.040	2,542,692
2023-12-01	18.140	18.540	17.810	18.430	18.430	2,471,146
2023-11-30	18.450	18.500	17.930	18.150	18.150	2,503,455
2023-11-29	18.250	18.960	18.180	18.480	18.480	3,346,399
2023-11-28	18.030	18.460	17.990	18.280	18.280	2,546,498
2023-11-27	17.800	18.300	17.640	18.030	18.030	2,724,976
2023-11-24	18.530	18.550	17.730	17.760	17.760	2,827,495
2023-11-23	18.160	18.700	17.900	18.530	18.530	2,901,058
2023-11-22	18.630	18.680	17.930	17.930	17.930	2,260,199
2023-11-21	18.970	18.970	18.480	18.590	18.590	2,957,850
2023-11-20	19.290	19.290	18.840	18.900	18.900	3,353,538
2023-11-17	19.060	19.400	18.810	19.180	19.180	3,198,469
2023-11-16	19.400	19.650	18.950	19.000	19.000	4,108,382
2023-11-15	20.150	20.310	19.190	19.510	19.510	6,236,481
2023-11-14	18.990	21.000	18.990	19.900	19.900	9,323,200
2023-11-13	18.300	19.040	18.300	18.990	18.990	5,556,579
2023-11-10	18.320	18.640	18.160	18.290	18.290	3,115,267
2023-11-09	18.470	18.800	18.230	18.280	18.280	2,555,282
2023-11-08	18.780	18.990	18.410	18.580	18.580	4,295,497
2023-11-07	19.260	19.300	18.700	18.980	18.980	4,434,685
2023-11-06	18.430	19.490	18.430	19.390	19.390	6,434,906
2023-11-03	17.370	18.490	17.370	18.350	18.350	6,156,218
2023-11-02	18.200	18.410	17.250	17.310	17.310	3,645,780

← NewerPage 12 of 20 · 1,149 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.