Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.820 | 3.030 | 2.780 | 2.830 | 2.830 | 1,336,000 |
| 2024-05-14 | 2.750 | 2.850 | 2.730 | 2.800 | 2.800 | 841,000 |
| 2024-05-13 | 2.750 | 2.750 | 2.620 | 2.720 | 2.720 | 965,000 |
| 2024-05-10 | 2.710 | 2.750 | 2.550 | 2.750 | 2.750 | 1,036,000 |
| 2024-05-09 | 2.640 | 2.690 | 2.590 | 2.660 | 2.660 | 231,100 |
| 2024-05-08 | 2.630 | 2.650 | 2.530 | 2.590 | 2.590 | 1,175,500 |
| 2024-05-07 | 2.720 | 2.720 | 2.620 | 2.630 | 2.630 | 783,075 |
| 2024-05-06 | 2.650 | 2.760 | 2.650 | 2.700 | 2.700 | 1,201,500 |
| 2024-05-03 | 2.690 | 2.690 | 2.560 | 2.580 | 2.580 | 706,500 |
| 2024-05-02 | 2.480 | 2.680 | 2.410 | 2.680 | 2.680 | 1,791,500 |
| 2024-04-30 | 2.630 | 2.680 | 2.530 | 2.540 | 2.540 | 1,097,500 |
| 2024-04-29 | 2.640 | 2.780 | 2.620 | 2.650 | 2.650 | 927,500 |
| 2024-04-26 | 2.560 | 2.750 | 2.550 | 2.680 | 2.680 | 856,000 |
| 2024-04-25 | 2.760 | 2.760 | 2.550 | 2.560 | 2.560 | 2,000,500 |
| 2024-04-24 | 2.780 | 2.810 | 2.730 | 2.750 | 2.750 | 339,000 |
| 2024-04-23 | 2.840 | 2.940 | 2.800 | 2.800 | 2.800 | 426,000 |
| 2024-04-22 | 2.680 | 2.900 | 2.680 | 2.840 | 2.840 | 923,000 |
| 2024-04-19 | 2.600 | 2.750 | 2.520 | 2.700 | 2.700 | 1,282,000 |
| 2024-04-18 | 2.660 | 2.710 | 2.590 | 2.600 | 2.600 | 553,500 |
| 2024-04-17 | 2.650 | 2.820 | 2.640 | 2.740 | 2.740 | 1,140,000 |
| 2024-04-16 | 2.860 | 2.860 | 2.510 | 2.640 | 2.640 | 2,600,000 |
| 2024-04-15 | 3.120 | 3.120 | 2.930 | 2.930 | 2.930 | 1,246,000 |
| 2024-04-12 | 3.200 | 3.240 | 3.120 | 3.140 | 3.140 | 367,500 |
| 2024-04-11 | 3.100 | 3.280 | 3.070 | 3.220 | 3.220 | 873,000 |
| 2024-04-10 | 3.060 | 3.160 | 3.060 | 3.100 | 3.100 | 624,200 |
| 2024-04-09 | 3.200 | 3.360 | 3.170 | 3.180 | 3.180 | 741,500 |
| 2024-04-08 | 3.150 | 3.300 | 3.070 | 3.190 | 3.190 | 938,000 |
| 2024-04-05 | 3.120 | 3.230 | 3.070 | 3.170 | 3.170 | 1,065,000 |
| 2024-04-03 | 3.140 | 3.210 | 3.060 | 3.120 | 3.120 | 420,000 |
| 2024-04-02 | 3.360 | 3.360 | 3.150 | 3.180 | 3.180 | 1,013,000 |
| 2024-03-28 | 3.350 | 3.400 | 3.260 | 3.380 | 3.380 | 603,500 |
| 2024-03-27 | 3.480 | 3.600 | 3.280 | 3.300 | 3.300 | 1,105,500 |
| 2024-03-26 | 3.550 | 3.680 | 3.450 | 3.540 | 3.540 | 2,906,000 |
| 2024-03-25 | 3.200 | 3.420 | 3.110 | 3.390 | 3.390 | 1,096,000 |
| 2024-03-22 | 3.350 | 3.350 | 3.130 | 3.200 | 3.200 | 1,420,000 |
| 2024-03-21 | 3.150 | 3.440 | 3.150 | 3.370 | 3.370 | 2,902,500 |
| 2024-03-20 | 3.030 | 3.170 | 2.960 | 3.020 | 3.020 | 2,172,500 |
| 2024-03-19 | 3.230 | 3.230 | 3.030 | 3.050 | 3.050 | 1,376,500 |
| 2024-03-18 | 3.280 | 3.360 | 3.230 | 3.240 | 3.240 | 1,284,000 |
| 2024-03-15 | 3.480 | 3.570 | 3.270 | 3.350 | 3.350 | 1,672,900 |
| 2024-03-14 | 3.680 | 3.680 | 3.410 | 3.540 | 3.540 | 1,300,000 |
| 2024-03-13 | 3.610 | 3.800 | 3.600 | 3.670 | 3.670 | 1,278,500 |
| 2024-03-12 | 3.860 | 3.970 | 3.630 | 3.660 | 3.660 | 3,430,500 |
| 2024-03-11 | 3.650 | 3.870 | 3.570 | 3.750 | 3.750 | 3,915,500 |
| 2024-03-08 | 2.990 | 3.700 | 2.990 | 3.560 | 3.560 | 7,638,500 |
| 2024-03-07 | 3.120 | 3.120 | 2.950 | 2.960 | 2.960 | 1,663,000 |
| 2024-03-06 | 3.220 | 3.220 | 2.750 | 3.100 | 3.100 | 3,238,500 |
| 2024-03-05 | 3.280 | 3.400 | 3.230 | 3.250 | 3.250 | 2,518,000 |
| 2024-03-04 | 3.240 | 3.330 | 3.140 | 3.220 | 3.220 | 944,500 |
| 2024-03-01 | 3.380 | 3.380 | 3.170 | 3.220 | 3.220 | 2,198,000 |
| 2024-02-29 | 3.330 | 3.450 | 3.140 | 3.360 | 3.360 | 4,596,000 |
| 2024-02-28 | 3.360 | 3.430 | 3.100 | 3.240 | 3.240 | 2,852,000 |
| 2024-02-27 | 3.500 | 3.580 | 3.260 | 3.300 | 3.300 | 7,920,000 |
| 2024-02-26 | 2.900 | 3.200 | 2.880 | 3.200 | 3.200 | 3,531,500 |
| 2024-02-23 | 2.930 | 3.000 | 2.860 | 2.900 | 2.900 | 1,505,500 |
| 2024-02-22 | 3.210 | 3.210 | 2.780 | 2.900 | 2.900 | 3,958,500 |
| 2024-02-21 | 2.850 | 3.320 | 2.810 | 3.150 | 3.150 | 3,934,000 |
| 2024-02-20 | 3.030 | 3.090 | 2.830 | 2.860 | 2.860 | 1,737,000 |
| 2024-02-19 | 3.110 | 3.300 | 3.010 | 3.010 | 3.010 | 5,169,500 |
| 2024-02-16 | 2.950 | 3.300 | 2.910 | 3.110 | 3.110 | 8,603,500 |
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.