Halo Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16.450 | 16.750 | 16.250 | 16.470 | 16.470 | 9,609,968 |
| 2026-01-19 | 16.170 | 16.620 | 16.160 | 16.450 | 16.450 | 9,400,159 |
| 2026-01-16 | 16.460 | 16.760 | 16.140 | 16.600 | 16.600 | 12,471,324 |
| 2026-01-15 | 16.370 | 16.520 | 16.000 | 16.280 | 16.280 | 10,145,587 |
| 2026-01-14 | 16.510 | 16.760 | 16.030 | 16.370 | 16.370 | 14,715,522 |
| 2026-01-13 | 17.000 | 17.000 | 16.350 | 16.480 | 16.480 | 14,957,464 |
| 2026-01-12 | 16.260 | 16.970 | 16.060 | 16.840 | 16.840 | 16,503,154 |
| 2026-01-09 | 15.880 | 16.110 | 15.780 | 16.030 | 16.030 | 10,415,162 |
| 2026-01-08 | 15.720 | 16.190 | 15.680 | 15.930 | 15.930 | 10,686,447 |
| 2026-01-07 | 15.790 | 15.990 | 15.560 | 15.840 | 15.840 | 11,121,256 |
| 2026-01-06 | 15.430 | 15.870 | 15.410 | 15.690 | 15.690 | 11,757,994 |
| 2026-01-05 | 15.180 | 15.510 | 14.940 | 15.420 | 15.420 | 13,955,854 |
| 2025-12-31 | 15.000 | 15.000 | 14.520 | 14.700 | 14.700 | 7,355,044 |
| 2025-12-30 | 14.830 | 15.000 | 14.660 | 14.830 | 14.830 | 7,613,456 |
| 2025-12-29 | 14.900 | 15.010 | 14.780 | 14.820 | 14.820 | 7,009,202 |
| 2025-12-26 | 15.070 | 15.240 | 14.860 | 14.880 | 14.880 | 7,900,650 |
| 2025-12-25 | 14.930 | 15.150 | 14.710 | 15.050 | 15.050 | 8,224,780 |
| 2025-12-24 | 14.570 | 14.980 | 14.490 | 14.850 | 14.850 | 7,937,328 |
| 2025-12-23 | 14.770 | 14.880 | 14.450 | 14.520 | 14.520 | 7,951,164 |
| 2025-12-22 | 14.200 | 15.070 | 14.200 | 14.770 | 14.770 | 14,122,039 |
| 2025-12-19 | 14.360 | 14.460 | 14.080 | 14.110 | 14.110 | 8,022,090 |
| 2025-12-18 | 14.280 | 14.550 | 14.200 | 14.270 | 14.270 | 5,928,943 |
| 2025-12-17 | 14.390 | 14.450 | 13.920 | 14.400 | 14.400 | 8,431,852 |
| 2025-12-16 | 14.750 | 14.750 | 14.200 | 14.240 | 14.240 | 9,601,464 |
| 2025-12-15 | 15.010 | 15.090 | 14.700 | 14.750 | 14.750 | 9,614,987 |
| 2025-12-12 | 15.170 | 15.380 | 14.730 | 15.240 | 15.240 | 13,827,689 |
| 2025-12-11 | 15.700 | 16.180 | 15.100 | 15.100 | 15.100 | 24,987,431 |
| 2025-12-10 | 15.210 | 15.390 | 14.900 | 15.280 | 15.280 | 11,807,068 |
| 2025-12-09 | 15.690 | 15.690 | 15.160 | 15.210 | 15.210 | 13,908,390 |
| 2025-12-08 | 15.270 | 15.790 | 15.180 | 15.710 | 15.710 | 15,901,683 |
| 2025-12-05 | 16.150 | 16.150 | 15.530 | 15.860 | 15.860 | 13,539,905 |
| 2025-12-04 | 16.390 | 16.480 | 15.770 | 16.020 | 16.020 | 16,742,015 |
| 2025-12-03 | 17.700 | 17.800 | 16.300 | 16.450 | 16.450 | 23,214,604 |
| 2025-12-02 | 17.870 | 18.370 | 17.310 | 17.420 | 17.420 | 27,072,414 |
| 2025-12-01 | 17.340 | 18.730 | 17.000 | 17.960 | 17.960 | 43,150,950 |
| 2025-11-28 | 15.300 | 18.300 | 15.300 | 17.480 | 17.480 | 49,249,975 |
| 2025-11-27 | 14.260 | 15.780 | 14.130 | 15.250 | 15.250 | 29,446,440 |
| 2025-11-26 | 13.870 | 14.120 | 13.660 | 13.750 | 13.750 | 5,515,946 |
| 2025-11-25 | 13.620 | 13.980 | 13.620 | 13.880 | 13.880 | 4,378,527 |
| 2025-11-24 | 13.330 | 13.660 | 13.190 | 13.540 | 13.540 | 5,590,199 |
| 2025-11-21 | 13.990 | 13.990 | 13.190 | 13.230 | 13.230 | 8,176,232 |
| 2025-11-20 | 14.250 | 14.350 | 13.910 | 14.000 | 14.000 | 4,858,999 |
| 2025-11-19 | 14.540 | 14.670 | 14.000 | 14.150 | 14.150 | 5,366,974 |
| 2025-11-18 | 14.560 | 14.770 | 14.520 | 14.540 | 14.540 | 3,983,277 |
| 2025-11-17 | 14.800 | 14.800 | 14.500 | 14.640 | 14.640 | 3,848,910 |
| 2025-11-14 | 14.800 | 14.910 | 14.650 | 14.650 | 14.650 | 4,190,245 |
| 2025-11-13 | 14.670 | 14.930 | 14.650 | 14.880 | 14.880 | 4,534,782 |
| 2025-11-12 | 14.840 | 14.920 | 14.510 | 14.670 | 14.670 | 5,657,733 |
| 2025-11-11 | 15.110 | 15.350 | 14.900 | 14.930 | 14.930 | 5,351,748 |
| 2025-11-10 | 15.090 | 15.220 | 14.910 | 15.040 | 15.040 | 4,908,844 |
| 2025-11-07 | 15.040 | 15.150 | 14.890 | 15.000 | 15.000 | 4,880,603 |
| 2025-11-06 | 15.140 | 15.260 | 14.990 | 15.090 | 15.090 | 5,355,507 |
| 2025-11-05 | 15.070 | 15.240 | 14.930 | 15.080 | 15.080 | 5,344,390 |
| 2025-11-04 | 15.680 | 15.680 | 15.100 | 15.200 | 15.200 | 6,604,899 |
| 2025-11-03 | 15.750 | 15.790 | 15.190 | 15.640 | 15.640 | 7,886,215 |
| 2025-10-31 | 16.300 | 16.300 | 15.790 | 15.790 | 15.790 | 8,525,689 |
| 2025-10-30 | 16.290 | 16.750 | 16.160 | 16.440 | 16.440 | 8,953,514 |
| 2025-10-29 | 16.060 | 16.380 | 15.800 | 16.350 | 16.350 | 8,082,754 |
| 2025-10-28 | 15.770 | 16.220 | 15.630 | 15.940 | 15.940 | 7,611,210 |
| 2025-10-27 | 15.610 | 15.940 | 15.370 | 15.820 | 15.820 | 8,172,063 |
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.