Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.790	34.460	32.160	32.820	32.820	5,088,039
2022-08-03	33.000	35.260	32.150	33.200	33.200	7,912,504
2022-08-02	30.710	34.470	30.230	32.750	32.750	8,835,904
2022-08-01	29.720	31.430	29.020	31.140	31.140	4,134,007
2022-07-29	31.860	31.860	29.890	29.890	29.890	3,291,495
2022-07-28	29.090	31.280	28.810	31.160	31.160	5,110,198
2022-07-27	28.650	29.230	28.430	28.630	28.630	1,774,014
2022-07-26	27.410	29.170	27.000	28.940	28.940	3,288,266
2022-07-25	27.900	28.510	27.190	27.300	27.300	2,053,801
2022-07-22	29.200	29.480	27.590	28.040	28.040	4,213,446
2022-07-21	28.980	30.300	28.180	29.480	29.480	4,727,972
2022-07-20	28.880	29.900	28.470	28.610	28.610	2,885,100
2022-07-19	28.650	29.100	27.830	28.460	28.460	2,208,691
2022-07-18	29.020	29.610	28.400	28.650	28.650	2,034,138
2022-07-15	28.810	30.120	28.700	28.840	28.840	2,817,911
2022-07-14	27.910	29.770	27.800	29.030	29.030	3,950,749
2022-07-13	27.620	29.090	27.620	27.940	27.940	3,345,111
2022-07-12	32.150	32.220	27.480	27.700	27.700	6,455,068
2022-07-11	31.100	32.350	30.120	32.150	32.150	4,269,270
2022-07-08	31.680	32.930	31.200	31.240	31.240	4,003,303
2022-07-07	31.810	32.220	30.340	31.490	31.490	3,365,541
2022-07-06	30.200	32.770	29.800	31.600	31.600	4,896,019
2022-07-05	30.250	31.980	30.220	30.750	30.750	3,929,187
2022-07-04	30.100	31.260	29.610	30.210	30.210	4,528,351
2022-07-01	33.020	33.550	31.700	31.720	31.720	5,267,545
2022-06-30	32.800	34.660	31.570	33.550	33.550	7,132,171
2022-06-29	33.520	35.500	31.780	31.980	31.980	9,588,930
2022-06-28	29.550	33.320	28.360	33.100	33.100	8,093,345
2022-06-27	30.270	30.680	29.320	29.540	29.540	3,422,214
2022-06-24	29.890	30.770	29.310	30.270	30.270	3,491,776
2022-06-23	28.520	29.930	28.520	29.310	29.310	3,102,441
2022-06-22	29.830	30.320	28.530	28.580	28.580	3,925,309
2022-06-21	29.760	30.590	29.430	29.830	29.830	2,844,330
2022-06-20	30.600	31.410	29.740	30.050	30.050	3,596,556
2022-06-17	31.100	31.960	30.330	30.510	30.510	5,310,782
2022-06-16	29.300	32.280	29.300	32.000	32.000	8,728,532
2022-06-15	27.800	30.500	27.150	29.500	29.500	8,597,045
2022-06-14	27.880	27.990	26.100	26.970	26.970	3,804,309
2022-06-13	27.670	29.150	27.670	28.320	28.320	3,661,760
2022-06-10	27.400	28.850	27.200	28.160	28.160	4,529,662
2022-06-09	29.200	29.490	27.050	27.400	27.400	5,527,571
2022-06-08	30.550	31.200	28.900	29.740	29.740	7,783,710
2022-06-07	34.600	35.800	30.530	30.550	30.550	12,235,522
2022-06-06	28.000	32.760	27.500	32.760	32.760	7,240,125
2022-06-02	24.260	28.000	24.260	27.300	27.300	5,678,078
2022-06-01	24.380	25.870	24.120	24.640	24.640	4,283,220
2022-05-31	21.850	24.880	21.580	24.400	24.400	4,712,309
2022-05-30	20.880	22.270	20.420	22.130	22.130	1,936,752
2022-05-27	20.840	21.360	20.350	20.460	20.460	830,359
2022-05-26	21.360	21.460	20.400	20.700	20.700	1,364,673
2022-05-25	21.520	21.570	21.120	21.360	21.360	741,172
2022-05-24	23.030	23.200	21.290	21.330	21.330	1,691,519
2022-05-23	22.200	23.190	22.180	23.130	23.130	1,828,035
2022-05-20	22.240	22.320	21.660	22.080	22.080	1,153,621
2022-05-19	21.400	22.330	21.360	21.990	21.990	1,240,334
2022-05-18	22.030	22.270	21.800	21.990	21.990	812,636
2022-05-17	22.020	22.270	21.600	21.970	21.970	1,399,285
2022-05-16	22.510	22.780	21.930	22.010	22.010	1,005,620
2022-05-13	22.780	23.000	22.180	22.280	22.280	1,279,942
2022-05-12	21.940	22.940	21.940	22.780	22.780	1,766,859

← NewerPage 18 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.