Halo Microelectronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.400 | 12.540 | 11.900 | 12.150 | 12.150 | 6,987,919 |
| 2024-10-29 | 13.110 | 13.150 | 12.360 | 12.370 | 12.370 | 9,080,283 |
| 2024-10-28 | 12.860 | 13.110 | 12.660 | 13.050 | 13.050 | 8,007,803 |
| 2024-10-25 | 12.400 | 12.840 | 12.230 | 12.650 | 12.650 | 7,238,682 |
| 2024-10-24 | 12.160 | 12.470 | 12.010 | 12.330 | 12.330 | 6,150,487 |
| 2024-10-23 | 11.980 | 12.680 | 11.980 | 12.300 | 12.300 | 7,874,315 |
| 2024-10-22 | 12.780 | 12.780 | 12.050 | 12.240 | 12.240 | 8,873,877 |
| 2024-10-21 | 12.300 | 13.050 | 12.010 | 12.410 | 12.410 | 13,855,391 |
| 2024-10-18 | 10.840 | 12.190 | 10.750 | 11.770 | 11.770 | 11,546,818 |
| 2024-10-17 | 10.830 | 11.130 | 10.760 | 10.800 | 10.800 | 5,978,640 |
| 2024-10-16 | 10.690 | 10.960 | 10.580 | 10.710 | 10.710 | 5,399,140 |
| 2024-10-15 | 11.280 | 11.600 | 10.890 | 10.940 | 10.940 | 7,047,011 |
| 2024-10-14 | 11.100 | 11.320 | 10.520 | 11.280 | 11.280 | 7,512,014 |
| 2024-10-11 | 11.930 | 11.990 | 10.740 | 10.970 | 10.970 | 10,895,125 |
| 2024-10-10 | 13.300 | 13.550 | 12.120 | 12.230 | 12.230 | 11,970,073 |
| 2024-10-09 | 13.400 | 14.950 | 12.780 | 13.320 | 13.320 | 18,942,581 |
| 2024-10-08 | 13.630 | 13.630 | 13.010 | 13.630 | 13.630 | 14,621,754 |
| 2024-09-30 | 10.060 | 11.380 | 10.040 | 11.360 | 11.360 | 11,953,794 |
| 2024-09-27 | 9.090 | 9.600 | 9.050 | 9.510 | 9.510 | 4,315,565 |
| 2024-09-26 | 8.470 | 8.980 | 8.410 | 8.930 | 8.930 | 4,671,058 |
| 2024-09-25 | 8.440 | 8.710 | 8.440 | 8.470 | 8.470 | 3,976,432 |
| 2024-09-24 | 7.980 | 8.390 | 7.890 | 8.380 | 8.380 | 3,800,998 |
| 2024-09-23 | 8.020 | 8.140 | 7.870 | 7.950 | 7.950 | 2,233,732 |
| 2024-09-20 | 8.130 | 8.160 | 7.900 | 8.030 | 8.030 | 2,487,484 |
| 2024-09-19 | 7.870 | 8.190 | 7.810 | 8.100 | 8.100 | 2,870,449 |
| 2024-09-18 | 8.050 | 8.190 | 7.830 | 7.940 | 7.940 | 2,304,376 |
| 2024-09-13 | 8.320 | 8.350 | 8.080 | 8.090 | 8.090 | 2,177,733 |
| 2024-09-12 | 8.410 | 8.530 | 8.280 | 8.280 | 8.280 | 1,939,685 |
| 2024-09-11 | 8.350 | 8.440 | 8.250 | 8.340 | 8.340 | 1,806,087 |
| 2024-09-10 | 8.290 | 8.420 | 8.070 | 8.370 | 8.370 | 3,004,584 |
| 2024-09-09 | 8.290 | 8.410 | 8.190 | 8.240 | 8.240 | 2,255,700 |
| 2024-09-06 | 8.670 | 8.750 | 8.290 | 8.290 | 8.290 | 2,829,368 |
| 2024-09-05 | 8.680 | 8.820 | 8.570 | 8.650 | 8.650 | 2,577,135 |
| 2024-09-04 | 8.600 | 8.850 | 8.490 | 8.640 | 8.640 | 3,449,212 |
| 2024-09-03 | 8.570 | 8.830 | 8.530 | 8.630 | 8.630 | 3,159,515 |
| 2024-09-02 | 9.200 | 9.240 | 8.510 | 8.510 | 8.510 | 4,417,841 |
| 2024-08-30 | 8.750 | 9.300 | 8.750 | 9.150 | 9.150 | 4,726,614 |
| 2024-08-29 | 8.770 | 9.130 | 8.730 | 9.040 | 9.040 | 2,191,262 |
| 2024-08-28 | 8.700 | 8.930 | 8.620 | 8.830 | 8.830 | 2,508,817 |
| 2024-08-27 | 9.050 | 9.050 | 8.800 | 8.840 | 8.840 | 2,037,967 |
| 2024-08-26 | 8.930 | 9.160 | 8.900 | 9.020 | 9.020 | 2,447,949 |
| 2024-08-23 | 8.940 | 8.980 | 8.680 | 8.890 | 8.890 | 2,485,427 |
| 2024-08-22 | 8.960 | 9.040 | 8.780 | 8.830 | 8.830 | 2,699,424 |
| 2024-08-21 | 8.900 | 9.120 | 8.900 | 8.950 | 8.950 | 2,204,400 |
| 2024-08-20 | 9.190 | 9.260 | 8.910 | 8.950 | 8.950 | 2,986,138 |
| 2024-08-19 | 9.480 | 9.610 | 9.140 | 9.170 | 9.170 | 4,519,380 |
| 2024-08-16 | 9.450 | 9.750 | 9.450 | 9.500 | 9.500 | 2,978,049 |
| 2024-08-15 | 9.290 | 9.590 | 9.160 | 9.430 | 9.430 | 3,340,927 |
| 2024-08-14 | 9.400 | 9.420 | 9.230 | 9.300 | 9.300 | 1,907,516 |
| 2024-08-13 | 9.220 | 9.340 | 9.130 | 9.340 | 9.340 | 2,083,546 |
| 2024-08-12 | 9.300 | 9.370 | 9.110 | 9.160 | 9.160 | 2,727,630 |
| 2024-08-09 | 9.730 | 9.850 | 9.380 | 9.380 | 9.380 | 3,494,264 |
| 2024-08-08 | 9.580 | 9.680 | 9.300 | 9.580 | 9.580 | 4,261,584 |
| 2024-08-07 | 9.790 | 9.840 | 9.570 | 9.600 | 9.600 | 3,835,034 |
| 2024-08-06 | 9.910 | 9.980 | 9.580 | 9.770 | 9.770 | 4,847,665 |
| 2024-08-05 | 10.300 | 10.360 | 9.660 | 9.660 | 9.660 | 6,534,102 |
| 2024-08-02 | 10.850 | 10.970 | 10.400 | 10.470 | 10.470 | 4,400,086 |
| 2024-08-01 | 11.050 | 11.160 | 10.810 | 11.020 | 11.020 | 6,352,807 |
| 2024-07-31 | 10.450 | 11.060 | 10.280 | 10.900 | 10.900 | 6,323,887 |
| 2024-07-30 | 10.390 | 10.680 | 10.260 | 10.450 | 10.450 | 3,871,125 |
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.