Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.360	14.510	14.280	14.400	14.400	8,482,401
2025-07-23	14.450	14.450	14.140	14.300	14.300	9,505,268
2025-07-22	13.950	14.500	13.890	14.470	14.470	14,908,708
2025-07-21	13.850	14.130	13.840	14.020	14.020	7,222,986
2025-07-18	13.830	14.260	13.780	13.920	13.920	9,986,666
2025-07-17	13.590	13.750	13.380	13.730	13.730	6,699,011
2025-07-16	13.540	13.750	13.400	13.600	13.600	5,718,301
2025-07-15	13.560	13.620	13.230	13.500	13.500	5,983,025
2025-07-14	13.590	13.730	13.490	13.620	13.620	6,964,129
2025-07-11	13.380	13.550	13.180	13.490	13.490	6,580,277
2025-07-10	13.440	13.740	13.360	13.410	13.410	6,110,417
2025-07-09	13.440	13.480	13.280	13.340	13.340	4,210,832
2025-07-08	13.210	13.450	13.210	13.440	13.440	4,358,764
2025-07-07	13.200	13.370	13.100	13.250	13.250	3,158,473
2025-07-04	13.460	13.570	13.160	13.220	13.220	5,307,768
2025-07-03	13.370	13.550	13.320	13.530	13.530	4,947,547
2025-07-02	13.640	13.660	13.250	13.350	13.350	6,660,112
2025-07-01	13.660	13.770	13.450	13.720	13.720	6,922,102
2025-06-30	13.620	13.830	13.600	13.660	13.660	7,232,150
2025-06-27	13.630	13.770	13.550	13.590	13.590	6,294,502
2025-06-26	13.800	13.800	13.450	13.520	13.520	7,762,068
2025-06-25	13.700	13.880	13.530	13.790	13.790	7,452,518
2025-06-24	13.130	13.650	13.130	13.580	13.580	7,194,028
2025-06-23	12.740	13.230	12.740	13.180	13.180	5,476,865
2025-06-20	13.170	13.340	12.910	12.910	12.910	5,012,748
2025-06-19	13.300	13.430	13.080	13.110	13.110	5,390,255
2025-06-18	13.230	13.400	13.000	13.240	13.240	5,626,843
2025-06-17	13.360	13.580	13.170	13.240	13.240	7,115,670
2025-06-16	13.280	13.520	13.220	13.340	13.340	6,109,319
2025-06-13	13.960	14.150	13.200	13.340	13.340	12,438,821
2025-06-12	13.450	14.310	13.450	13.960	13.960	17,950,932
2025-06-11	13.390	13.520	13.230	13.440	13.440	5,208,514
2025-06-10	13.700	13.720	13.120	13.370	13.370	9,287,005
2025-06-09	13.700	13.780	13.560	13.690	13.690	7,455,705
2025-06-06	13.740	13.890	13.570	13.710	13.710	8,131,109
2025-06-05	13.450	13.860	13.360	13.790	13.790	12,976,416
2025-06-04	13.200	13.450	13.110	13.280	13.280	6,214,882
2025-06-03	13.060	13.400	12.930	13.170	13.170	7,297,496
2025-05-30	13.740	13.750	13.090	13.110	13.110	12,988,618
2025-05-29	13.550	13.940	13.380	13.870	13.870	14,660,715
2025-05-28	13.700	14.050	13.300	13.370	13.370	11,601,659
2025-05-27	13.800	13.900	13.340	13.710	13.710	11,965,235
2025-05-26	14.000	14.080	13.340	13.620	13.620	16,357,787
2025-05-23	13.940	14.140	13.550	13.560	13.560	32,971,834
2025-05-22	14.990	16.510	14.990	15.240	15.240	42,829,517
2025-05-21	13.220	14.090	12.820	13.760	13.760	24,770,707
2025-05-20	12.700	13.380	12.560	13.250	13.250	11,721,520
2025-05-19	12.390	12.680	12.260	12.660	12.660	6,952,337
2025-05-16	12.190	12.390	12.090	12.210	12.210	3,682,782
2025-05-15	12.400	12.400	12.040	12.080	12.080	3,551,052
2025-05-14	12.610	12.700	12.270	12.350	12.350	5,455,606
2025-05-13	12.820	12.880	12.470	12.520	12.520	4,716,866
2025-05-12	12.700	12.930	12.620	12.720	12.720	6,060,458
2025-05-09	12.910	12.930	12.390	12.610	12.610	8,487,461
2025-05-08	12.900	12.990	12.700	12.920	12.920	4,861,412
2025-05-07	13.200	13.240	12.800	12.970	12.970	7,971,746
2025-05-06	13.080	13.280	12.900	13.180	13.180	9,683,121
2025-04-30	12.870	13.230	12.710	13.010	13.010	9,151,957
2025-04-29	11.480	12.850	11.480	12.810	12.810	12,933,466
2025-04-28	11.610	11.750	11.360	11.600	11.600	3,712,582

← NewerPage 6 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.