Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.770	13.230	12.580	12.680	12.680	14,671,482
2026-07-21	12.050	13.020	11.000	12.940	12.940	22,077,605
2026-07-20	13.180	13.380	11.620	11.910	11.910	24,052,991
2026-07-17	14.700	14.820	13.000	13.020	13.020	24,396,057
2026-07-16	15.740	16.470	14.800	14.900	14.900	20,514,990
2026-07-15	16.580	17.040	15.510	15.990	15.990	15,353,780
2026-07-14	16.680	17.100	15.470	16.610	16.610	17,835,876
2026-07-13	17.900	18.440	16.580	16.690	16.690	19,721,730
2026-07-10	18.800	19.470	18.120	18.170	18.170	18,948,822
2026-07-09	18.490	19.030	17.980	18.960	18.960	16,821,518
2026-07-08	17.990	18.970	17.290	18.480	18.480	18,040,009
2026-07-07	18.500	18.850	17.700	18.080	18.080	16,060,245
2026-07-06	18.300	19.430	18.000	18.660	18.660	17,736,769
2026-07-03	19.030	19.490	18.420	18.510	18.510	17,293,428
2026-07-02	18.550	20.030	18.220	18.810	18.810	23,433,467
2026-07-01	19.020	19.940	18.890	19.070	19.070	20,533,731
2026-06-30	16.900	19.170	16.730	19.140	19.140	21,153,620
2026-06-29	17.310	17.560	16.020	16.960	16.960	13,805,504
2026-06-26	17.850	18.010	17.070	17.330	17.330	11,802,286
2026-06-25	18.330	18.390	17.680	18.040	18.040	12,359,350
2026-06-24	17.600	18.430	17.340	18.330	18.330	15,926,908
2026-06-23	17.440	18.350	17.330	17.810	17.810	13,847,682
2026-06-22	17.780	18.700	17.110	17.620	17.620	18,600,316
2026-06-18	16.860	17.400	16.790	17.390	17.390	10,756,869
2026-06-17	16.410	17.080	16.250	16.930	16.930	9,688,556
2026-06-16	16.040	16.760	16.030	16.650	16.650	11,938,414
2026-06-15	15.390	16.060	15.200	15.980	15.980	10,750,777
2026-06-12	15.900	16.190	15.120	15.150	15.150	11,549,574
2026-06-11	15.110	15.780	15.110	15.580	15.580	9,525,190
2026-06-10	15.400	15.950	15.110	15.380	15.380	12,300,713
2026-06-09	14.880	15.630	14.730	15.450	15.450	11,703,958
2026-06-08	15.160	15.400	14.570	14.830	14.830	13,109,078
2026-06-05	15.750	16.240	15.250	15.690	15.690	11,966,645
2026-06-04	15.860	16.310	15.750	15.950	15.950	10,332,262
2026-06-03	16.090	16.500	15.850	16.060	16.060	10,525,441
2026-06-02	16.400	16.550	15.840	16.140	16.140	12,872,461
2026-06-01	16.940	17.030	16.210	16.260	16.260	12,968,104
2026-05-29	18.630	18.630	16.750	16.920	16.920	17,610,233
2026-05-28	18.050	18.800	17.830	18.360	18.360	12,066,679
2026-05-27	18.660	19.350	18.070	18.200	18.200	14,267,773
2026-05-26	19.100	19.260	18.160	18.550	18.550	12,199,565
2026-05-25	18.850	19.530	18.490	19.340	19.340	14,190,355
2026-05-22	18.180	18.870	18.010	18.700	18.700	14,118,443
2026-05-21	19.770	19.890	18.020	18.030	18.030	20,448,437
2026-05-20	18.980	19.590	18.900	19.480	19.480	13,616,208
2026-05-19	18.800	19.230	18.320	19.110	19.110	13,692,812
2026-05-18	18.000	18.950	18.000	18.540	18.540	13,198,280
2026-05-15	18.400	18.840	18.000	18.250	18.250	13,728,243
2026-05-14	18.600	18.760	18.200	18.340	18.340	12,924,034
2026-05-13	18.430	18.660	18.130	18.510	18.510	12,666,517
2026-05-12	18.700	18.750	18.200	18.390	18.390	14,883,963
2026-05-11	18.000	19.080	18.000	18.710	18.710	18,851,952
2026-05-08	17.950	18.140	17.550	17.760	17.760	18,023,421
2026-05-07	17.260	18.800	17.160	18.130	18.130	21,221,287
2026-05-06	17.000	17.580	17.000	17.260	17.260	23,930,187
2026-04-30	15.700	17.120	15.600	16.800	16.800	24,323,487
2026-04-29	15.450	15.670	15.190	15.530	15.530	8,738,993
2026-04-28	15.580	16.110	15.300	15.660	15.660	11,229,689
2026-04-27	15.050	15.630	15.050	15.580	15.580	11,340,698
2026-04-24	14.760	15.200	14.750	14.950	14.950	9,630,700

← NewerPage 2 of 5 · 243 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.