Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.690	11.750	11.450	11.620	11.620	5,535,633
2025-04-24	12.500	12.500	11.550	11.720	11.720	12,243,483
2025-04-23	12.690	12.780	12.390	12.420	12.420	5,796,624
2025-04-22	12.780	12.830	12.490	12.540	12.540	4,957,202
2025-04-21	12.850	12.890	12.660	12.780	12.780	5,021,607
2025-04-18	13.020	13.260	12.790	12.820	12.820	5,481,941
2025-04-17	12.750	13.660	12.750	13.080	13.080	11,164,635
2025-04-16	12.880	13.290	12.500	12.860	12.860	7,986,173
2025-04-15	13.050	13.050	12.580	12.920	12.920	7,375,554
2025-04-14	13.410	13.510	12.880	12.960	12.960	11,056,792
2025-04-11	12.020	13.690	11.940	13.190	13.190	20,067,210
2025-04-10	11.950	12.420	11.950	12.120	12.120	6,007,729
2025-04-09	10.730	12.130	10.200	11.750	11.750	9,758,737
2025-04-08	10.960	11.390	10.700	11.010	11.010	5,894,441
2025-04-07	12.000	12.000	10.030	10.990	10.990	10,606,208
2025-04-03	12.500	12.950	12.340	12.540	12.540	5,797,596
2025-04-02	12.600	12.870	12.510	12.550	12.550	3,852,497
2025-04-01	12.630	12.960	12.520	12.610	12.610	4,649,618
2025-03-31	12.250	12.660	11.950	12.610	12.610	6,694,653
2025-03-28	12.340	12.600	12.150	12.330	12.330	4,962,237
2025-03-27	12.350	12.700	12.110	12.350	12.350	5,062,590
2025-03-26	12.190	12.500	12.150	12.340	12.340	4,664,556
2025-03-25	12.400	12.750	12.100	12.220	12.220	7,203,854
2025-03-24	12.880	13.260	11.920	12.390	12.390	10,929,697
2025-03-21	12.650	13.550	12.380	12.920	12.920	14,211,205
2025-03-20	12.390	12.710	12.320	12.550	12.550	4,918,300
2025-03-19	12.620	12.650	12.350	12.410	12.410	3,891,594
2025-03-18	12.730	12.960	12.570	12.630	12.630	3,741,389
2025-03-17	12.600	12.800	12.410	12.670	12.670	4,142,533
2025-03-14	12.280	12.590	12.150	12.550	12.550	4,329,068
2025-03-13	12.560	12.680	12.120	12.280	12.280	5,583,627
2025-03-12	12.600	12.850	12.530	12.560	12.560	5,379,177
2025-03-11	12.320	12.600	12.260	12.600	12.600	5,119,175
2025-03-10	12.490	12.550	12.300	12.400	12.400	4,313,988
2025-03-07	12.880	12.880	12.360	12.490	12.490	6,671,113
2025-03-06	12.820	13.080	12.700	12.910	12.910	7,263,226
2025-03-05	12.630	12.880	12.450	12.700	12.700	6,627,107
2025-03-04	12.050	12.730	11.970	12.610	12.610	8,845,065
2025-03-03	12.020	12.350	11.930	12.060	12.060	6,323,825
2025-02-28	12.450	12.570	11.860	11.880	11.880	7,936,805
2025-02-27	12.660	12.860	12.250	12.590	12.590	8,188,218
2025-02-26	12.390	12.640	12.290	12.630	12.630	6,398,296
2025-02-25	12.160	12.650	12.150	12.470	12.470	7,841,146
2025-02-24	12.600	12.600	12.230	12.400	12.400	7,937,111
2025-02-21	12.080	12.600	11.990	12.570	12.570	11,190,482
2025-02-20	12.190	12.320	11.990	12.100	12.100	8,668,961
2025-02-19	11.720	12.320	11.700	12.310	12.310	8,645,508
2025-02-18	12.330	12.370	11.670	11.730	11.730	8,511,060
2025-02-17	12.120	12.400	12.020	12.280	12.280	8,197,019
2025-02-14	12.130	12.620	11.910	12.140	12.140	9,565,860
2025-02-13	12.320	12.550	12.100	12.130	12.130	11,413,942
2025-02-12	11.570	12.350	11.520	12.350	12.350	14,253,325
2025-02-11	11.720	11.840	11.470	11.550	11.550	8,212,069
2025-02-10	11.150	11.750	11.060	11.720	11.720	10,627,079
2025-02-07	10.970	11.310	10.920	11.110	11.110	7,674,999
2025-02-06	10.400	11.050	10.300	10.970	10.970	7,965,795
2025-02-05	10.200	10.570	10.200	10.440	10.440	7,403,020
2025-01-27	10.300	10.500	9.960	10.000	10.000	6,019,290
2025-01-24	10.250	10.410	10.150	10.350	10.350	5,335,611
2025-01-23	10.380	10.600	10.140	10.160	10.160	5,734,505

← NewerPage 7 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.