Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.080	15.500	15.050	15.440	15.440	5,971,047
2025-10-23	15.350	15.350	14.730	15.050	15.050	6,406,700
2025-10-22	15.300	15.570	15.010	15.350	15.350	7,020,089
2025-10-21	15.250	15.540	15.120	15.340	15.340	6,069,541
2025-10-20	15.400	15.680	15.090	15.220	15.220	6,361,758
2025-10-17	16.100	16.200	15.140	15.150	15.150	9,494,709
2025-10-16	16.100	16.580	15.900	16.110	16.110	8,816,493
2025-10-15	16.250	16.390	15.820	16.160	16.160	11,062,550
2025-10-14	16.780	17.680	16.150	16.220	16.220	17,532,903
2025-10-13	15.220	16.330	15.110	16.260	16.260	9,837,016
2025-10-10	16.850	16.890	15.840	15.880	15.880	14,450,083
2025-10-09	16.700	17.390	16.700	16.950	16.950	16,655,336
2025-09-30	16.550	17.140	16.470	16.790	16.790	11,495,203
2025-09-29	16.330	16.550	16.010	16.390	16.390	7,164,784
2025-09-26	16.530	16.880	16.330	16.340	16.340	9,291,605
2025-09-25	16.500	16.880	16.400	16.600	16.600	10,826,757
2025-09-24	15.940	16.780	15.860	16.490	16.490	12,473,131
2025-09-23	16.200	16.200	15.330	16.080	16.080	11,097,995
2025-09-22	15.900	16.180	15.820	16.110	16.110	8,128,333
2025-09-19	16.340	16.610	15.850	15.900	15.900	9,274,196
2025-09-18	16.510	17.000	15.970	16.340	16.340	15,613,757
2025-09-17	16.640	16.840	16.300	16.440	16.440	10,907,222
2025-09-16	16.670	17.000	16.380	16.720	16.720	14,022,630
2025-09-15	17.180	17.400	16.310	16.660	16.660	22,150,880
2025-09-12	15.490	16.110	15.430	15.920	15.920	10,669,644
2025-09-11	14.590	15.530	14.450	15.520	15.520	10,275,674
2025-09-10	14.960	14.960	14.620	14.640	14.640	5,103,993
2025-09-09	15.320	15.320	14.720	14.800	14.800	7,543,231
2025-09-08	15.250	15.330	14.960	15.320	15.320	7,819,461
2025-09-05	15.050	15.260	14.860	15.220	15.220	7,850,434
2025-09-04	15.500	15.740	14.650	14.880	14.880	12,182,386
2025-09-03	15.970	16.180	15.390	15.460	15.460	11,131,502
2025-09-02	16.460	16.470	15.710	15.870	15.870	12,592,589
2025-09-01	16.110	16.880	16.000	16.490	16.490	16,782,859
2025-08-29	16.440	16.540	15.620	15.830	15.830	14,104,884
2025-08-28	15.670	16.160	15.420	16.100	16.100	13,921,854
2025-08-27	15.970	16.440	15.550	15.550	15.550	14,327,885
2025-08-26	16.010	16.090	15.710	15.890	15.890	9,523,813
2025-08-25	16.400	16.660	15.880	16.040	16.040	16,196,039
2025-08-22	15.800	16.360	15.770	16.260	16.260	14,098,496
2025-08-21	16.180	16.390	15.670	15.870	15.870	11,465,121
2025-08-20	15.660	16.240	15.400	16.160	16.160	12,628,097
2025-08-19	15.800	15.850	15.430	15.770	15.770	11,340,640
2025-08-18	15.300	15.880	15.100	15.610	15.610	14,360,419
2025-08-15	14.590	15.050	14.590	15.020	15.020	9,645,197
2025-08-14	15.000	15.090	14.510	14.580	14.580	11,599,885
2025-08-13	14.950	15.130	14.830	15.030	15.030	10,993,632
2025-08-12	15.000	15.140	14.700	14.900	14.900	11,034,019
2025-08-11	14.810	15.180	14.680	15.160	15.160	10,117,644
2025-08-08	15.310	15.350	14.820	14.850	14.850	13,463,632
2025-08-07	14.840	15.450	14.790	15.370	15.370	17,522,883
2025-08-06	14.740	14.840	14.570	14.800	14.800	8,640,213
2025-08-05	14.480	14.940	14.380	14.660	14.660	12,398,039
2025-08-04	14.210	14.520	14.180	14.480	14.480	8,353,964
2025-08-01	14.300	14.500	14.170	14.330	14.330	7,985,865
2025-07-31	14.370	14.540	14.240	14.330	14.330	11,843,201
2025-07-30	14.470	14.590	14.100	14.370	14.370	12,634,196
2025-07-29	14.100	14.270	13.970	14.260	14.260	11,601,719
2025-07-28	13.580	14.040	13.530	13.900	13.900	14,034,238
2025-07-25	13.650	13.670	13.270	13.610	13.610	26,742,032

← NewerPage 5 of 20 · 1,148 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.