Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.040	15.100	14.640	14.740	14.740	5,856,171
2026-04-22	14.610	15.050	14.560	14.970	14.970	6,435,795
2026-04-21	14.700	14.980	14.350	14.750	14.750	8,058,147
2026-04-20	14.630	14.930	14.550	14.730	14.730	5,473,638
2026-04-17	14.590	14.730	14.500	14.630	14.630	4,284,002
2026-04-16	14.250	14.620	14.220	14.570	14.570	5,022,255
2026-04-15	14.610	14.650	14.230	14.250	14.250	5,167,273
2026-04-14	14.520	14.600	14.360	14.580	14.580	5,513,362
2026-04-13	14.100	14.550	14.100	14.380	14.380	5,675,276
2026-04-10	14.270	14.560	14.160	14.290	14.290	6,484,327
2026-04-09	14.050	14.190	13.970	13.970	13.970	4,439,131
2026-04-08	13.650	14.260	13.650	14.240	14.240	6,489,771
2026-04-07	13.190	13.540	13.130	13.310	13.310	4,338,005
2026-04-03	13.490	13.550	13.090	13.120	13.120	3,349,443
2026-04-02	13.800	13.800	13.240	13.360	13.360	5,579,899
2026-04-01	13.680	13.880	13.570	13.800	13.800	5,479,737
2026-03-31	13.810	13.950	13.380	13.410	13.410	5,263,136
2026-03-30	13.660	13.920	13.650	13.830	13.830	4,579,695
2026-03-27	13.600	14.090	13.580	14.000	14.000	4,722,375
2026-03-26	14.100	14.240	13.660	13.800	13.800	6,886,867
2026-03-25	13.900	14.320	13.890	14.010	14.010	6,193,138
2026-03-24	13.790	13.900	13.300	13.880	13.880	7,219,344
2026-03-23	14.370	14.470	13.470	13.540	13.540	9,160,737
2026-03-20	15.020	15.110	14.530	14.550	14.550	6,710,559
2026-03-19	15.160	15.160	14.820	14.930	14.930	6,008,689
2026-03-18	15.080	15.420	14.970	15.360	15.360	5,321,492
2026-03-17	15.470	15.570	14.990	15.010	15.010	5,633,062
2026-03-16	15.050	15.520	14.910	15.470	15.470	7,699,318
2026-03-13	15.240	15.430	14.970	15.050	15.050	5,353,117
2026-03-12	15.550	15.770	15.110	15.240	15.240	6,470,124
2026-03-11	15.740	16.180	15.590	15.600	15.600	8,618,400
2026-03-10	15.450	15.850	15.450	15.660	15.660	6,987,119
2026-03-09	15.000	15.350	14.580	15.250	15.250	8,303,689
2026-03-06	15.000	15.380	15.000	15.290	15.290	6,634,289
2026-03-05	15.160	15.440	15.050	15.190	15.190	7,493,482
2026-03-04	15.000	15.230	14.740	14.840	14.840	8,593,362
2026-03-03	16.250	16.400	15.040	15.100	15.100	12,260,284
2026-03-02	16.600	16.900	16.130	16.340	16.340	11,283,792
2026-02-27	16.870	16.920	16.530	16.860	16.860	7,576,350
2026-02-26	16.850	17.110	16.520	16.930	16.930	8,423,669
2026-02-25	16.550	17.000	16.330	16.850	16.850	9,786,755
2026-02-24	16.580	16.950	16.160	16.520	16.520	9,061,381
2026-02-13	16.100	16.750	16.010	16.360	16.360	8,572,514
2026-02-12	15.810	16.180	15.720	16.130	16.130	7,086,879
2026-02-11	15.910	16.090	15.730	15.800	15.800	4,391,977
2026-02-10	16.180	16.330	15.800	15.870	15.870	5,808,354
2026-02-09	15.740	16.210	15.600	16.110	16.110	7,749,023
2026-02-06	15.430	15.770	15.280	15.480	15.480	6,943,830
2026-02-05	15.500	15.670	15.240	15.510	15.510	8,126,157
2026-02-04	15.920	15.990	15.520	15.720	15.720	7,937,453
2026-02-03	15.970	16.210	15.750	16.100	16.100	8,430,400
2026-02-02	16.780	16.780	15.880	15.910	15.910	11,329,793
2026-01-30	17.080	17.250	16.550	16.850	16.850	10,707,277
2026-01-29	17.510	17.840	17.000	17.100	17.100	13,981,194
2026-01-28	17.210	17.950	17.210	17.630	17.630	15,799,391
2026-01-27	16.510	17.150	15.900	17.130	17.130	14,865,079
2026-01-26	17.100	17.240	16.280	16.440	16.440	12,267,524
2026-01-23	17.100	17.280	16.780	17.200	17.200	10,335,016
2026-01-22	17.150	17.570	16.810	17.080	17.080	10,470,520
2026-01-21	16.400	17.130	16.340	16.890	16.890	11,619,770

← NewerPage 3 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.