Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.220	21.380	20.450	20.480	20.480	3,017,998
2023-05-04	21.320	22.000	20.500	20.830	20.830	3,388,923
2023-04-28	19.250	21.950	19.250	21.270	21.270	6,210,163
2023-04-27	19.350	19.660	19.000	19.090	19.090	1,725,318
2023-04-26	19.380	20.130	19.300	19.350	19.350	1,964,771
2023-04-25	20.490	20.600	19.300	19.510	19.510	2,341,002
2023-04-24	22.000	22.600	20.440	20.610	20.610	3,648,910
2023-04-21	24.570	24.570	22.020	22.270	22.270	4,590,497
2023-04-20	25.610	25.720	24.320	24.400	24.400	3,425,786
2023-04-19	25.680	25.900	25.180	25.480	25.480	1,793,982
2023-04-18	26.160	26.380	25.210	25.460	25.460	2,196,190
2023-04-17	26.540	27.080	26.100	26.150	26.150	2,391,399
2023-04-14	26.510	26.870	25.500	26.700	26.700	3,423,756
2023-04-13	26.700	27.500	26.180	26.220	26.220	3,869,932
2023-04-12	26.360	27.140	25.810	26.920	26.920	3,831,099
2023-04-11	25.850	26.800	25.840	26.150	26.150	2,873,618
2023-04-10	26.130	26.990	25.650	25.880	25.880	3,936,322
2023-04-07	26.360	26.480	25.840	26.130	26.130	2,502,600
2023-04-06	25.450	26.810	25.250	26.130	26.130	4,875,151
2023-04-04	25.420	25.880	25.100	25.450	25.450	3,231,973
2023-04-03	24.730	25.500	24.730	25.270	25.270	2,912,809
2023-03-31	24.650	24.940	24.330	24.720	24.720	1,507,817
2023-03-30	23.890	25.040	23.820	24.650	24.650	3,072,083
2023-03-29	23.670	24.370	23.350	23.920	23.920	1,711,074
2023-03-28	24.550	24.600	23.500	23.680	23.680	2,438,993
2023-03-27	24.680	25.130	24.420	24.550	24.550	1,792,144
2023-03-24	25.230	25.480	24.500	24.780	24.780	2,110,172
2023-03-23	24.460	25.140	24.460	25.100	25.100	2,582,222
2023-03-22	24.670	24.860	24.290	24.570	24.570	1,522,463
2023-03-21	24.850	24.880	24.400	24.560	24.560	1,215,889
2023-03-20	24.240	25.060	23.810	24.760	24.760	2,373,217
2023-03-17	24.150	24.590	23.750	24.240	24.240	1,576,805
2023-03-16	24.220	24.580	24.010	24.050	24.050	1,346,412
2023-03-15	24.300	24.840	24.060	24.190	24.190	1,815,692
2023-03-14	23.120	24.580	22.880	24.300	24.300	2,323,306
2023-03-13	23.810	23.910	23.100	23.280	23.280	1,123,566
2023-03-10	23.350	24.290	23.210	23.800	23.800	2,391,869
2023-03-09	23.180	23.660	23.150	23.320	23.320	1,277,783
2023-03-08	22.910	23.080	22.500	23.050	23.050	785,668
2023-03-07	23.880	23.980	22.680	22.700	22.700	1,775,787
2023-03-06	23.950	24.040	23.460	23.730	23.730	1,080,533
2023-03-03	24.330	24.560	23.450	23.960	23.960	1,567,964
2023-03-02	24.480	24.480	23.880	23.880	23.880	794,540
2023-03-01	24.030	24.350	23.900	24.300	24.300	766,729
2023-02-28	24.320	24.650	23.700	24.030	24.030	1,136,128
2023-02-27	25.110	25.290	24.420	24.500	24.500	871,270
2023-02-24	25.500	25.770	25.160	25.280	25.280	882,324
2023-02-23	25.470	25.630	25.160	25.450	25.450	669,696
2023-02-22	25.370	25.690	25.210	25.320	25.320	681,366
2023-02-21	25.990	26.220	25.210	25.470	25.470	1,153,761
2023-02-20	26.020	26.150	25.530	25.990	25.990	770,861
2023-02-17	26.350	26.670	25.800	25.900	25.900	1,349,482
2023-02-16	27.720	28.060	26.210	26.540	26.540	1,809,132
2023-02-15	27.550	27.950	26.850	27.730	27.730	1,475,231
2023-02-14	27.870	28.380	27.500	27.600	27.600	2,099,369
2023-02-13	27.300	27.540	26.930	27.310	27.310	1,452,394
2023-02-10	27.430	28.200	26.690	27.390	27.390	3,441,734
2023-02-09	25.420	28.180	25.020	27.690	27.690	5,136,092
2023-02-08	26.170	26.330	25.300	25.390	25.390	1,136,743
2023-02-07	25.290	26.120	25.290	26.060	26.060	1,828,007

← NewerPage 15 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.