Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.900	18.490	17.880	18.160	18.160	4,058,941
2023-10-31	18.020	18.580	17.590	18.020	18.020	8,536,384
2023-10-30	15.990	18.800	15.800	18.210	18.210	11,995,414
2023-10-27	15.560	15.950	15.200	15.860	15.860	2,279,728
2023-10-26	15.600	15.700	15.290	15.560	15.560	1,925,649
2023-10-25	15.590	15.790	15.300	15.650	15.650	2,352,962
2023-10-24	15.010	15.640	14.780	15.540	15.540	3,101,954
2023-10-23	15.470	15.510	14.840	14.960	14.960	2,186,839
2023-10-20	15.950	16.040	15.410	15.470	15.470	2,505,498
2023-10-19	15.630	16.490	15.630	15.990	15.990	3,403,954
2023-10-18	16.160	16.290	15.730	15.760	15.760	2,251,614
2023-10-17	16.190	16.500	15.880	16.230	16.230	2,645,635
2023-10-16	16.740	16.890	16.130	16.200	16.200	2,549,747
2023-10-13	16.740	16.900	16.660	16.720	16.720	2,062,643
2023-10-12	16.600	16.870	16.510	16.850	16.850	2,217,943
2023-10-11	16.310	16.750	16.120	16.680	16.680	3,780,841
2023-10-10	16.150	16.430	16.120	16.310	16.310	3,576,662
2023-10-09	16.080	16.250	15.870	16.020	16.020	2,681,919
2023-09-28	16.020	16.250	15.820	16.100	16.100	3,155,947
2023-09-27	15.970	16.270	15.820	15.920	15.920	2,406,735
2023-09-26	16.170	16.300	15.880	15.970	15.970	2,718,897
2023-09-25	16.950	16.950	16.000	16.250	16.250	4,455,811
2023-09-22	16.860	17.190	16.500	16.950	16.950	4,311,548
2023-09-21	16.910	17.060	16.790	16.830	16.830	1,405,914
2023-09-20	17.440	17.580	16.920	16.970	16.970	1,767,062
2023-09-19	17.820	17.850	17.240	17.420	17.420	1,610,833
2023-09-18	18.070	18.110	17.620	17.730	17.730	1,572,745
2023-09-15	18.070	18.430	17.430	18.070	18.070	2,454,464
2023-09-14	18.390	18.390	17.760	17.890	17.890	1,325,675
2023-09-13	18.650	18.650	18.040	18.250	18.250	1,701,706
2023-09-12	18.580	18.880	18.510	18.640	18.640	1,350,598
2023-09-11	18.890	18.970	18.480	18.730	18.730	1,648,459
2023-09-08	18.520	18.880	18.410	18.750	18.750	1,732,210
2023-09-07	18.940	19.010	18.510	18.520	18.520	2,140,293
2023-09-06	18.700	19.120	18.410	19.080	19.080	2,777,717
2023-09-05	18.490	18.830	18.360	18.580	18.580	2,163,084
2023-09-04	18.510	18.520	18.050	18.490	18.490	2,631,494
2023-09-01	18.570	18.740	18.200	18.470	18.470	2,707,006
2023-08-31	18.300	18.820	18.160	18.490	18.490	3,611,255
2023-08-30	17.770	18.680	17.770	18.360	18.360	4,460,980
2023-08-29	16.540	17.550	16.350	17.430	17.430	3,272,472
2023-08-28	17.560	17.660	16.290	16.400	16.400	2,940,444
2023-08-25	17.170	17.170	16.500	16.570	16.570	2,966,785
2023-08-24	17.290	17.700	17.210	17.260	17.260	3,443,531
2023-08-23	18.240	18.240	17.360	17.380	17.380	2,442,769
2023-08-22	18.280	18.480	17.610	18.220	18.220	2,235,683
2023-08-21	18.330	18.540	18.040	18.060	18.060	1,816,342
2023-08-18	18.800	19.140	18.300	18.330	18.330	1,999,235
2023-08-17	18.450	18.580	18.140	18.460	18.460	1,491,906
2023-08-16	18.970	18.970	18.420	18.430	18.430	1,240,328
2023-08-15	19.180	19.240	18.700	18.850	18.850	1,177,746
2023-08-14	19.400	19.680	18.970	19.190	19.190	1,181,725
2023-08-11	19.960	20.010	19.510	19.550	19.550	1,216,516
2023-08-10	19.700	20.100	19.700	19.960	19.960	920,725
2023-08-09	19.900	20.060	19.710	19.780	19.780	903,790
2023-08-08	20.230	20.230	19.900	19.900	19.900	947,070
2023-08-07	20.450	20.480	19.990	20.230	20.230	1,509,841
2023-08-04	20.560	20.640	20.280	20.350	20.350	1,229,454
2023-08-03	20.660	20.680	20.280	20.330	20.330	1,294,193
2023-08-02	20.390	20.700	20.350	20.660	20.660	1,060,377

← NewerPage 13 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.