Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.380	10.420	10.090	10.180	10.180	3,939,332
2025-01-21	10.480	10.540	10.210	10.450	10.450	4,331,642
2025-01-20	10.510	10.550	10.100	10.420	10.420	6,060,036
2025-01-17	10.310	10.700	10.100	10.480	10.480	7,279,061
2025-01-16	10.410	10.600	10.140	10.270	10.270	5,245,008
2025-01-15	10.370	10.500	10.260	10.330	10.330	4,516,321
2025-01-14	9.990	10.470	9.890	10.430	10.430	6,036,905
2025-01-13	9.890	10.060	9.530	9.900	9.900	3,920,559
2025-01-10	10.160	10.590	9.880	9.920	9.920	5,555,922
2025-01-09	10.050	10.840	10.000	10.280	10.280	7,114,433
2025-01-08	10.250	10.290	9.710	10.010	10.010	5,702,327
2025-01-07	9.940	10.250	9.850	10.250	10.250	5,030,218
2025-01-06	10.160	10.200	9.690	9.930	9.930	4,441,795
2025-01-03	10.670	10.820	10.040	10.160	10.160	5,235,598
2025-01-02	11.200	11.200	10.510	10.640	10.640	5,617,315
2024-12-31	11.720	11.840	11.080	11.080	11.080	5,915,401
2024-12-30	12.180	12.180	11.460	11.710	11.710	9,090,524
2024-12-27	12.600	12.840	12.330	12.360	12.360	5,617,923
2024-12-26	12.260	12.650	12.080	12.610	12.610	5,093,768
2024-12-25	12.600	12.600	12.030	12.210	12.210	4,725,126
2024-12-24	12.750	12.770	12.190	12.580	12.580	5,440,326
2024-12-23	13.450	13.500	12.360	12.380	12.380	8,004,616
2024-12-20	12.750	13.680	12.640	13.320	13.320	10,743,121
2024-12-19	12.580	12.810	12.410	12.730	12.730	5,097,450
2024-12-18	12.300	12.900	12.000	12.680	12.680	6,827,348
2024-12-17	12.830	12.990	12.250	12.290	12.290	5,407,127
2024-12-16	13.060	13.260	12.720	12.830	12.830	6,537,707
2024-12-13	13.470	13.700	13.100	13.110	13.110	9,200,634
2024-12-12	13.900	13.900	13.360	13.560	13.560	8,902,799
2024-12-11	13.620	14.110	13.450	13.860	13.860	9,888,190
2024-12-10	13.860	13.950	13.500	13.560	13.560	9,452,783
2024-12-09	13.550	13.620	13.180	13.330	13.330	6,364,667
2024-12-06	13.780	13.970	13.300	13.620	13.620	8,668,769
2024-12-05	13.480	13.800	13.380	13.670	13.670	7,191,127
2024-12-04	13.940	14.700	13.610	13.610	13.610	14,303,413
2024-12-03	13.840	13.940	13.390	13.700	13.700	8,101,972
2024-12-02	13.520	13.950	13.520	13.760	13.760	10,314,748
2024-11-29	13.250	13.980	12.990	13.650	13.650	12,508,132
2024-11-28	13.500	13.800	13.190	13.230	13.230	10,464,217
2024-11-27	13.010	13.600	12.450	13.600	13.600	12,936,212
2024-11-26	13.560	13.740	12.920	13.000	13.000	10,218,512
2024-11-25	13.330	13.830	12.920	13.600	13.600	15,409,610
2024-11-22	14.110	14.500	13.000	13.050	13.050	20,978,801
2024-11-21	14.500	15.810	14.100	14.350	14.350	25,692,417
2024-11-20	14.310	15.200	13.740	14.790	14.790	29,874,268
2024-11-19	16.790	16.790	14.210	15.130	15.130	43,152,399
2024-11-18	14.160	14.160	14.160	14.160	14.160	2,406,443
2024-11-15	11.800	11.800	11.800	11.800	11.800	0
2024-11-14	11.800	11.800	11.800	11.800	11.800	0
2024-11-13	11.800	11.800	11.800	11.800	11.800	0
2024-11-12	11.800	11.800	11.800	11.800	11.800	0
2024-11-11	11.800	11.800	11.800	11.800	11.800	0
2024-11-08	11.800	11.800	11.800	11.800	11.800	0
2024-11-07	11.800	11.800	11.800	11.800	11.800	0
2024-11-06	11.800	11.800	11.800	11.800	11.800	0
2024-11-05	11.800	11.800	11.800	11.800	11.800	0
2024-11-04	11.560	11.840	11.360	11.800	11.800	4,505,696
2024-11-01	12.260	12.420	11.560	11.570	11.570	8,259,764
2024-10-31	11.990	12.530	11.750	12.370	12.370	8,602,820
2024-10-30	12.400	12.540	11.900	12.150	12.150	6,987,919

← NewerPage 8 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.