Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.400	29.280	26.860	27.970	27.970	4,497,968
2022-11-03	25.650	27.700	25.410	27.390	27.390	3,106,987
2022-11-02	25.350	26.200	25.090	25.680	25.680	1,651,967
2022-11-01	24.890	25.380	24.500	25.100	25.100	1,166,868
2022-10-31	24.110	25.190	24.070	24.930	24.930	1,295,711
2022-10-28	25.040	25.880	24.170	24.190	24.190	1,469,594
2022-10-27	25.470	25.890	24.900	25.000	25.000	1,414,403
2022-10-26	24.340	25.480	23.880	25.340	25.340	1,558,428
2022-10-25	24.550	25.090	24.010	24.320	24.320	1,203,399
2022-10-24	24.610	25.400	24.340	24.720	24.720	1,202,408
2022-10-21	25.220	25.220	24.200	24.510	24.510	1,371,582
2022-10-20	24.200	25.880	24.200	25.120	25.120	1,641,963
2022-10-19	24.650	24.870	24.190	24.530	24.530	979,799
2022-10-18	24.550	24.760	24.200	24.550	24.550	663,225
2022-10-17	23.860	24.770	23.510	24.450	24.450	964,430
2022-10-14	23.430	24.010	23.080	23.860	23.860	1,135,203
2022-10-13	23.000	23.900	22.970	23.210	23.210	1,074,971
2022-10-12	21.690	23.100	21.500	23.080	23.080	1,367,468
2022-10-11	21.660	21.980	21.020	21.700	21.700	737,041
2022-10-10	23.050	23.230	21.520	21.530	21.530	1,123,226
2022-09-30	23.820	24.020	22.860	22.880	22.880	985,362
2022-09-29	24.100	24.880	23.760	23.980	23.980	1,178,222
2022-09-28	25.170	25.230	23.900	23.900	23.900	1,195,209
2022-09-27	23.710	25.210	23.710	25.100	25.100	1,731,329
2022-09-26	24.010	24.520	23.720	23.880	23.880	942,969
2022-09-23	25.580	25.920	23.930	24.130	24.130	2,099,239
2022-09-22	25.360	26.630	25.360	25.490	25.490	1,308,242
2022-09-21	25.700	26.120	25.030	25.660	25.660	1,100,800
2022-09-20	26.210	26.440	25.730	25.900	25.900	1,133,665
2022-09-19	27.800	28.180	25.680	25.990	25.990	2,317,039
2022-09-16	27.670	28.880	27.520	27.540	27.540	1,960,316
2022-09-15	28.650	28.880	27.300	27.800	27.800	2,160,893
2022-09-14	27.250	28.380	26.980	28.240	28.240	2,132,683
2022-09-13	27.000	28.130	26.780	27.680	27.680	1,620,114
2022-09-09	27.750	27.750	26.410	26.810	26.810	1,940,968
2022-09-08	28.520	28.580	27.580	27.730	27.730	1,487,750
2022-09-07	28.200	29.270	28.050	28.520	28.520	2,197,865
2022-09-06	27.800	28.100	27.410	28.100	28.100	1,385,266
2022-09-05	28.670	28.670	27.410	27.630	27.630	1,662,476
2022-09-02	28.030	28.770	27.750	28.460	28.460	1,557,043
2022-09-01	28.360	28.870	27.730	27.790	27.790	1,314,113
2022-08-31	29.000	29.200	27.600	28.070	28.070	2,313,855
2022-08-30	29.030	29.930	28.650	29.180	29.180	1,503,294
2022-08-29	28.450	29.630	27.990	28.950	28.950	1,327,664
2022-08-26	29.690	29.980	28.500	28.570	28.570	1,653,094
2022-08-25	30.300	30.980	28.900	29.300	29.300	2,980,944
2022-08-24	33.140	33.700	30.350	30.420	30.420	5,192,252
2022-08-23	33.000	35.000	32.610	34.030	34.030	3,056,877
2022-08-22	32.500	34.160	32.040	33.400	33.400	1,845,848
2022-08-19	35.500	36.730	33.330	33.330	33.330	3,897,736
2022-08-18	35.130	35.970	34.060	35.660	35.660	4,130,061
2022-08-17	34.380	35.000	33.530	34.950	34.950	3,365,625
2022-08-16	34.180	35.010	33.330	34.320	34.320	2,905,881
2022-08-15	34.630	35.290	33.930	34.310	34.310	2,831,700
2022-08-12	35.480	36.030	34.220	34.330	34.330	4,204,514
2022-08-11	36.050	37.070	35.290	35.800	35.800	4,112,371
2022-08-10	35.950	37.770	35.500	36.050	36.050	4,958,950
2022-08-09	36.370	37.040	35.090	36.910	36.910	5,312,645
2022-08-08	38.000	38.040	35.300	36.900	36.900	7,562,996
2022-08-05	33.270	38.690	32.660	37.490	37.490	10,035,928

← NewerPage 17 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.