Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.530	20.690	20.360	20.470	20.470	1,415,919
2023-07-31	20.300	20.900	20.300	20.470	20.470	1,638,285
2023-07-28	20.600	20.750	20.200	20.640	20.640	1,379,775
2023-07-27	20.900	20.980	20.600	20.610	20.610	1,093,696
2023-07-26	20.910	21.150	20.850	20.920	20.920	1,030,608
2023-07-25	20.730	21.320	20.550	21.180	21.180	1,869,507
2023-07-24	20.880	20.980	20.500	20.580	20.580	1,044,276
2023-07-21	20.800	21.140	20.660	20.840	20.840	1,130,779
2023-07-20	21.300	21.560	20.780	20.800	20.800	1,432,970
2023-07-19	21.730	21.950	21.280	21.390	21.390	954,827
2023-07-18	21.760	22.100	21.430	21.470	21.470	1,489,610
2023-07-17	21.870	22.040	21.530	21.580	21.580	1,083,822
2023-07-14	22.420	22.430	21.830	21.910	21.910	1,482,520
2023-07-13	21.710	22.340	21.660	22.190	22.190	1,286,082
2023-07-12	22.480	22.610	21.690	21.710	21.710	1,399,690
2023-07-11	21.630	22.490	21.600	22.480	22.480	2,220,391
2023-07-10	21.780	21.970	21.450	21.630	21.630	1,142,177
2023-07-07	22.620	22.700	21.430	21.650	21.650	2,270,877
2023-07-06	23.260	23.260	22.700	22.700	22.700	2,461,573
2023-07-05	23.990	23.990	23.060	23.100	23.100	2,170,339
2023-07-04	22.720	24.000	22.380	23.780	23.780	2,946,081
2023-07-03	23.100	23.140	22.420	22.550	22.550	1,601,096
2023-06-30	22.940	23.070	22.510	22.880	22.880	1,113,355
2023-06-29	22.770	23.410	22.550	22.670	22.670	1,485,962
2023-06-28	22.530	23.170	22.000	22.810	22.810	2,071,357
2023-06-27	22.510	22.920	22.330	22.530	22.530	1,174,527
2023-06-26	22.910	23.100	22.240	22.510	22.510	1,605,448
2023-06-21	23.900	23.960	22.970	22.970	22.970	1,410,533
2023-06-20	23.940	24.170	23.570	23.840	23.840	1,426,877
2023-06-19	23.060	24.110	22.900	23.960	23.960	2,250,103
2023-06-16	23.570	23.680	22.600	23.030	23.030	2,181,478
2023-06-15	24.200	24.210	23.290	23.320	23.320	2,049,865
2023-06-14	24.360	24.370	23.800	24.190	24.190	1,546,349
2023-06-13	23.650	24.570	23.400	24.360	24.360	2,358,044
2023-06-12	23.780	23.950	23.400	23.460	23.460	2,265,350
2023-06-09	22.840	23.810	22.270	23.810	23.810	3,028,627
2023-06-08	23.330	23.400	22.510	22.730	22.730	1,727,625
2023-06-07	22.620	23.420	22.560	23.150	23.150	1,662,895
2023-06-06	23.460	23.460	22.660	22.660	22.660	2,059,377
2023-06-05	23.870	24.170	23.400	23.460	23.460	1,257,704
2023-06-02	23.630	23.890	23.300	23.740	23.740	1,397,422
2023-06-01	23.510	23.690	23.300	23.500	23.500	1,285,455
2023-05-31	23.290	23.750	23.090	23.510	23.510	1,555,269
2023-05-30	23.170	23.380	22.760	23.280	23.280	1,621,897
2023-05-29	23.090	23.580	22.800	23.140	23.140	2,065,246
2023-05-26	22.630	23.080	22.440	22.880	22.880	2,065,918
2023-05-25	22.390	22.680	22.150	22.540	22.540	1,829,690
2023-05-24	22.000	22.660	21.870	22.310	22.310	2,409,454
2023-05-23	22.420	22.650	22.150	22.160	22.160	1,550,552
2023-05-22	22.530	22.920	22.300	22.530	22.530	2,068,600
2023-05-19	22.070	22.750	21.980	22.540	22.540	2,493,855
2023-05-18	21.690	22.070	21.500	22.040	22.040	1,526,660
2023-05-17	21.220	22.170	21.200	21.620	21.620	1,904,237
2023-05-16	21.410	21.590	20.910	21.200	21.200	1,782,530
2023-05-15	20.920	21.290	20.280	21.260	21.260	2,101,783
2023-05-12	21.170	21.790	20.680	20.920	20.920	2,880,407
2023-05-11	20.650	21.350	20.650	21.160	21.160	2,180,380
2023-05-10	20.940	21.100	20.250	20.800	20.800	2,482,910
2023-05-09	21.350	21.590	20.650	20.940	20.940	2,842,335
2023-05-08	20.900	22.030	20.490	21.300	21.300	4,470,954

← NewerPage 14 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.