Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.370	23.140	21.210	22.100	22.100	2,258,766
2022-05-10	20.020	21.600	20.020	21.370	21.370	1,405,267
2022-05-09	20.300	21.020	20.300	20.690	20.690	762,499
2022-05-06	20.570	21.400	20.550	20.680	20.680	1,145,199
2022-05-05	20.380	21.580	19.980	21.210	21.210	1,909,619
2022-04-29	19.930	20.470	19.530	20.110	20.110	1,468,130
2022-04-28	19.160	20.470	18.670	19.620	19.620	2,035,563
2022-04-27	17.290	18.670	17.030	18.650	18.650	1,224,539
2022-04-26	18.560	18.950	17.520	17.520	17.520	1,331,850
2022-04-25	20.820	20.820	18.460	18.660	18.660	2,152,167
2022-04-22	20.770	21.970	20.770	21.200	21.200	1,570,731
2022-04-21	20.560	21.450	20.540	20.770	20.770	1,215,514
2022-04-20	21.050	21.490	21.050	21.100	21.100	900,916
2022-04-19	21.700	21.850	20.930	21.170	21.170	1,414,090
2022-04-18	20.490	21.550	20.050	21.450	21.450	1,763,195
2022-04-15	21.000	21.170	20.330	20.510	20.510	1,128,907
2022-04-14	20.780	21.420	20.780	21.200	21.200	954,002
2022-04-13	21.300	21.410	20.670	20.730	20.730	1,018,569
2022-04-12	21.970	21.970	21.000	21.480	21.480	1,044,541
2022-04-11	22.490	22.500	20.900	21.210	21.210	1,354,721
2022-04-08	23.000	23.180	22.050	22.490	22.490	1,060,710
2022-04-07	23.900	23.920	22.920	22.930	22.930	1,543,906
2022-04-06	23.690	24.580	23.520	23.930	23.930	1,352,132
2022-04-01	24.320	24.440	23.500	23.650	23.650	1,687,660
2022-03-31	25.330	25.330	24.300	24.320	24.320	1,182,673
2022-03-30	25.760	25.810	24.920	25.180	25.180	1,333,859
2022-03-29	26.370	26.500	25.280	25.310	25.310	913,227
2022-03-28	26.980	26.980	25.920	26.190	26.190	925,175
2022-03-25	27.170	27.970	26.800	26.800	26.800	1,185,820
2022-03-24	27.700	27.700	26.700	26.910	26.910	1,238,956
2022-03-23	27.760	28.100	27.500	27.600	27.600	1,143,352
2022-03-22	28.160	28.380	27.700	27.950	27.950	1,668,563
2022-03-21	26.500	28.360	26.130	28.250	28.250	3,307,631
2022-03-18	26.080	26.750	26.070	26.200	26.200	1,567,123
2022-03-17	25.800	27.380	25.800	26.500	26.500	3,092,067
2022-03-16	25.300	25.650	23.900	25.400	25.400	1,943,172
2022-03-15	26.100	26.260	24.500	24.800	24.800	2,416,168
2022-03-14	26.330	26.770	26.060	26.410	26.410	1,118,651
2022-03-11	26.870	26.910	25.760	26.480	26.480	2,059,181
2022-03-10	27.620	28.270	26.910	27.020	27.020	2,403,070
2022-03-09	26.980	27.580	25.850	26.890	26.890	1,853,938
2022-03-08	27.020	27.930	26.520	26.980	26.980	1,684,461
2022-03-07	27.850	27.850	27.000	27.050	27.050	1,589,666
2022-03-04	27.430	29.070	27.320	27.970	27.970	1,870,148
2022-03-03	28.510	28.770	27.820	27.820	27.820	1,439,559
2022-03-02	28.380	28.550	27.720	28.420	28.420	1,259,523
2022-03-01	29.580	29.580	28.080	28.390	28.390	2,300,418
2022-02-28	29.010	29.880	28.760	29.200	29.200	2,242,243
2022-02-25	29.170	29.700	28.710	29.010	29.010	2,150,673
2022-02-24	29.820	30.080	28.300	28.620	28.620	3,682,303
2022-02-23	28.100	30.870	28.000	30.050	30.050	4,659,721
2022-02-22	27.920	29.060	26.820	28.390	28.390	3,458,496
2022-02-21	27.740	28.180	27.740	28.040	28.040	1,590,480
2022-02-18	28.040	28.370	27.650	28.190	28.190	1,723,080
2022-02-17	28.250	29.180	28.250	28.480	28.480	2,796,246
2022-02-16	27.900	29.480	27.300	28.840	28.840	4,316,264
2022-02-15	26.650	27.350	26.650	27.130	27.130	2,046,487
2022-02-14	26.120	26.850	26.070	26.520	26.520	1,506,297
2022-02-11	27.790	27.790	26.490	26.510	26.510	3,074,277
2022-02-10	29.090	29.090	27.630	27.800	27.800	3,341,572

← NewerPage 19 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.