Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.850	26.070	25.200	25.300	25.300	870,558
2023-02-03	25.900	26.240	25.300	25.850	25.850	1,103,106
2023-02-02	25.680	26.600	25.680	25.860	25.860	2,125,495
2023-02-01	25.160	25.880	25.130	25.680	25.680	1,571,940
2023-01-31	25.600	26.300	24.940	25.160	25.160	2,386,230
2023-01-30	26.110	26.840	26.030	26.080	26.080	1,573,625
2023-01-20	26.430	26.600	25.820	25.900	25.900	1,064,138
2023-01-19	25.780	26.940	25.520	26.490	26.490	1,686,156
2023-01-18	26.480	26.590	25.480	25.740	25.740	1,215,556
2023-01-17	25.700	26.900	25.390	25.610	25.610	1,624,921
2023-01-16	24.000	25.700	23.910	25.260	25.260	1,722,579
2023-01-13	24.480	24.550	24.100	24.220	24.220	337,504
2023-01-12	24.380	24.850	24.250	24.310	24.310	493,298
2023-01-11	25.460	25.650	24.260	24.360	24.360	1,163,625
2023-01-10	24.960	25.610	24.650	25.300	25.300	1,091,658
2023-01-09	24.170	24.980	24.170	24.800	24.800	1,084,048
2023-01-06	24.080	24.700	24.000	24.130	24.130	634,327
2023-01-05	24.130	24.320	23.860	24.200	24.200	592,837
2023-01-04	23.860	25.200	23.510	24.100	24.100	1,523,684
2023-01-03	22.730	23.770	22.550	23.560	23.560	691,737
2022-12-30	22.990	23.190	22.670	22.730	22.730	388,292
2022-12-29	22.800	23.330	22.660	22.700	22.700	537,113
2022-12-28	23.360	23.660	22.880	22.890	22.890	647,788
2022-12-27	23.080	23.600	22.800	23.380	23.380	862,959
2022-12-26	22.430	23.320	22.070	23.080	23.080	805,542
2022-12-23	22.210	22.500	21.880	22.050	22.050	649,539
2022-12-22	22.720	23.230	22.410	22.460	22.460	563,610
2022-12-21	23.010	23.880	22.800	22.810	22.810	702,512
2022-12-20	23.100	24.080	23.100	23.490	23.490	576,532
2022-12-19	24.120	24.500	23.430	23.500	23.500	857,128
2022-12-16	25.640	25.640	24.440	24.470	24.470	1,011,335
2022-12-15	24.930	25.830	24.440	25.160	25.160	1,144,754
2022-12-14	25.500	26.490	24.860	24.950	24.950	1,442,652
2022-12-13	24.960	25.180	24.660	24.810	24.810	587,550
2022-12-12	24.580	25.450	24.230	24.900	24.900	1,146,446
2022-12-09	24.710	25.090	24.430	24.580	24.580	819,237
2022-12-08	25.520	25.520	24.320	24.560	24.560	1,582,268
2022-12-07	25.880	26.170	25.360	25.380	25.380	1,098,908
2022-12-06	26.100	26.700	25.930	26.190	26.190	1,571,267
2022-12-05	26.290	26.330	25.680	26.110	26.110	1,123,002
2022-12-02	25.510	26.290	25.500	25.990	25.990	853,730
2022-12-01	25.600	26.300	25.590	25.750	25.750	1,250,833
2022-11-30	25.330	25.790	25.100	25.480	25.480	998,553
2022-11-29	25.030	25.620	24.870	25.330	25.330	999,346
2022-11-28	25.570	25.800	24.840	25.000	25.000	1,054,998
2022-11-25	26.150	26.880	25.400	25.400	25.400	1,389,707
2022-11-24	26.900	27.080	26.100	26.150	26.150	1,417,221
2022-11-23	27.700	27.900	26.200	26.640	26.640	2,095,771
2022-11-22	28.280	28.700	27.510	27.610	27.610	1,873,797
2022-11-21	27.750	28.770	27.550	28.020	28.020	2,503,061
2022-11-18	31.090	31.430	27.980	28.010	28.010	6,238,071
2022-11-17	29.220	31.580	28.940	31.400	31.400	3,843,481
2022-11-16	30.050	30.440	29.050	29.200	29.200	1,881,300
2022-11-15	27.930	30.020	27.530	29.830	29.830	3,073,772
2022-11-14	27.710	28.390	27.300	27.750	27.750	1,163,470
2022-11-11	27.730	29.260	27.630	27.950	27.950	2,981,388
2022-11-10	27.920	28.380	26.990	27.030	27.030	1,541,350
2022-11-09	28.700	28.970	27.880	27.880	27.880	1,536,080
2022-11-08	28.150	28.800	28.100	28.700	28.700	1,885,047
2022-11-07	27.980	28.880	27.230	28.430	28.430	3,083,290

← NewerPage 16 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.