Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.870 | 1.930 | 1.860 | 1.930 | 1.930 | 331,500 |
| 2024-08-09 | 1.780 | 1.870 | 1.760 | 1.870 | 1.870 | 462,500 |
| 2024-08-08 | 1.740 | 1.790 | 1.680 | 1.720 | 1.720 | 168,500 |
| 2024-08-07 | 1.750 | 1.830 | 1.750 | 1.800 | 1.800 | 302,000 |
| 2024-08-06 | 1.690 | 1.730 | 1.680 | 1.700 | 1.700 | 209,000 |
| 2024-08-05 | 1.800 | 1.800 | 1.590 | 1.650 | 1.650 | 1,382,000 |
| 2024-08-02 | 1.940 | 1.940 | 1.870 | 1.870 | 1.870 | 177,500 |
| 2024-08-01 | 1.870 | 1.940 | 1.870 | 1.940 | 1.940 | 81,500 |
| 2024-07-31 | 1.930 | 1.960 | 1.870 | 1.930 | 1.930 | 379,000 |
| 2024-07-30 | 2.030 | 2.050 | 1.910 | 1.920 | 1.920 | 456,500 |
| 2024-07-29 | 2.030 | 2.080 | 1.960 | 2.030 | 2.030 | 629,000 |
| 2024-07-26 | 1.900 | 1.930 | 1.860 | 1.890 | 1.890 | 322,000 |
| 2024-07-25 | 1.860 | 1.930 | 1.810 | 1.840 | 1.840 | 512,000 |
| 2024-07-24 | 1.940 | 1.970 | 1.880 | 1.940 | 1.940 | 257,000 |
| 2024-07-23 | 2.050 | 2.100 | 1.960 | 1.980 | 1.980 | 303,000 |
| 2024-07-22 | 1.940 | 2.090 | 1.940 | 2.070 | 2.070 | 922,500 |
| 2024-07-19 | 1.910 | 1.910 | 1.840 | 1.840 | 1.840 | 686,500 |
| 2024-07-18 | 2.000 | 2.000 | 1.900 | 1.910 | 1.910 | 1,030,500 |
| 2024-07-17 | 2.220 | 2.260 | 1.970 | 1.980 | 1.980 | 2,031,000 |
| 2024-07-16 | 2.330 | 2.350 | 2.170 | 2.200 | 2.200 | 978,500 |
| 2024-07-15 | 2.200 | 2.360 | 2.160 | 2.210 | 2.210 | 1,680,500 |
| 2024-07-12 | 2.200 | 2.200 | 2.050 | 2.150 | 2.150 | 278,500 |
| 2024-07-11 | 2.070 | 2.180 | 2.060 | 2.140 | 2.140 | 418,500 |
| 2024-07-10 | 2.050 | 2.150 | 2.040 | 2.040 | 2.040 | 307,651 |
| 2024-07-09 | 2.010 | 2.140 | 1.940 | 2.100 | 2.100 | 332,000 |
| 2024-07-08 | 2.090 | 2.090 | 1.940 | 2.010 | 2.010 | 696,500 |
| 2024-07-05 | 2.120 | 2.150 | 2.080 | 2.110 | 2.110 | 438,000 |
| 2024-07-04 | 2.180 | 2.200 | 2.120 | 2.170 | 2.170 | 225,000 |
| 2024-07-03 | 2.190 | 2.310 | 2.160 | 2.180 | 2.180 | 155,500 |
| 2024-07-02 | 2.130 | 2.300 | 2.130 | 2.250 | 2.250 | 422,000 |
| 2024-06-28 | 2.150 | 2.190 | 2.110 | 2.130 | 2.130 | 154,000 |
| 2024-06-27 | 2.210 | 2.210 | 2.130 | 2.170 | 2.170 | 238,500 |
| 2024-06-26 | 2.200 | 2.260 | 2.180 | 2.240 | 2.240 | 484,500 |
| 2024-06-25 | 2.380 | 2.380 | 2.130 | 2.160 | 2.160 | 861,000 |
| 2024-06-24 | 2.260 | 2.500 | 2.150 | 2.390 | 2.390 | 1,407,000 |
| 2024-06-21 | 2.290 | 2.290 | 2.200 | 2.260 | 2.260 | 237,500 |
| 2024-06-20 | 2.420 | 2.420 | 2.300 | 2.310 | 2.310 | 115,500 |
| 2024-06-19 | 2.300 | 2.430 | 2.300 | 2.400 | 2.400 | 392,000 |
| 2024-06-18 | 2.240 | 2.330 | 2.230 | 2.330 | 2.330 | 468,000 |
| 2024-06-17 | 2.350 | 2.350 | 2.200 | 2.250 | 2.250 | 527,000 |
| 2024-06-14 | 2.260 | 2.410 | 2.240 | 2.350 | 2.350 | 431,600 |
| 2024-06-13 | 2.380 | 2.420 | 2.240 | 2.340 | 2.340 | 654,000 |
| 2024-06-12 | 2.420 | 2.420 | 2.320 | 2.370 | 2.370 | 572,000 |
| 2024-06-11 | 2.530 | 2.530 | 2.380 | 2.430 | 2.430 | 1,260,000 |
| 2024-06-07 | 2.530 | 2.630 | 2.520 | 2.590 | 2.590 | 230,500 |
| 2024-06-06 | 2.660 | 2.660 | 2.560 | 2.620 | 2.620 | 469,500 |
| 2024-06-05 | 2.640 | 2.810 | 2.630 | 2.670 | 2.670 | 302,500 |
| 2024-06-04 | 2.620 | 2.640 | 2.540 | 2.590 | 2.590 | 680,000 |
| 2024-06-03 | 2.850 | 2.850 | 2.610 | 2.640 | 2.640 | 220,000 |
| 2024-05-31 | 2.690 | 2.710 | 2.650 | 2.650 | 2.650 | 189,000 |
| 2024-05-30 | 2.720 | 2.750 | 2.670 | 2.690 | 2.690 | 398,500 |
| 2024-05-29 | 2.700 | 2.760 | 2.700 | 2.750 | 2.750 | 223,000 |
| 2024-05-28 | 2.880 | 2.920 | 2.750 | 2.750 | 2.750 | 375,500 |
| 2024-05-27 | 2.970 | 2.970 | 2.830 | 2.850 | 2.850 | 336,000 |
| 2024-05-24 | 2.910 | 2.910 | 2.790 | 2.790 | 2.790 | 412,500 |
| 2024-05-23 | 3.120 | 3.120 | 2.900 | 2.950 | 2.950 | 814,500 |
| 2024-05-22 | 2.930 | 3.180 | 2.930 | 3.130 | 3.130 | 2,181,621 |
| 2024-05-21 | 2.990 | 3.100 | 2.910 | 2.910 | 2.910 | 3,662,500 |
| 2024-05-20 | 2.830 | 2.870 | 2.730 | 2.840 | 2.840 | 855,600 |
| 2024-05-17 | 2.800 | 2.930 | 2.760 | 2.810 | 2.810 | 916,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.