Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.500	3.050	2.450	2.950	2.950	9,859,840
2024-02-14	2.400	2.450	2.280	2.340	2.340	1,910,000
2024-02-09	2.240	2.350	2.240	2.300	2.300	584,500
2024-02-08	2.160	2.240	2.130	2.220	2.220	678,500
2024-02-07	2.150	2.180	2.100	2.130	2.130	195,500
2024-02-06	2.070	2.170	2.070	2.170	2.170	359,000
2024-02-05	2.110	2.110	2.000	2.090	2.090	636,500
2024-02-02	2.130	2.230	2.080	2.110	2.110	406,000
2024-02-01	2.150	2.200	2.110	2.130	2.130	354,500
2024-01-31	2.320	2.330	2.130	2.150	2.150	797,500
2024-01-30	2.270	2.390	2.250	2.320	2.320	1,284,000
2024-01-29	2.130	2.300	2.130	2.230	2.230	686,000
2024-01-26	2.200	2.200	2.120	2.130	2.130	874,500
2024-01-25	2.290	2.290	2.190	2.200	2.200	697,000
2024-01-24	2.340	2.340	2.180	2.290	2.290	1,244,000
2024-01-23	2.340	2.430	2.300	2.340	2.340	502,500
2024-01-22	2.310	2.400	2.230	2.320	2.320	1,399,000
2024-01-19	2.400	2.470	2.260	2.320	2.320	1,276,000
2024-01-18	2.250	2.450	2.220	2.410	2.410	1,780,000
2024-01-17	2.610	2.710	2.250	2.270	2.270	3,034,000
2024-01-16	2.680	2.720	2.550	2.630	2.630	1,752,500
2024-01-15	2.480	2.960	2.450	2.680	2.680	7,895,000
2024-01-12	2.500	2.700	2.340	2.550	2.550	5,590,500
2024-01-11	2.080	2.720	2.080	2.650	2.650	8,631,500
2024-01-10	2.010	2.090	1.980	2.040	2.040	1,083,000
2024-01-09	2.000	2.090	2.000	2.030	2.030	1,631,000
2024-01-08	1.980	2.040	1.850	1.870	1.870	1,358,500
2024-01-05	2.100	2.100	1.960	1.980	1.980	821,500
2024-01-04	2.200	2.210	1.980	2.030	2.030	3,233,500
2024-01-03	2.240	2.320	2.110	2.250	2.250	1,587,500
2024-01-02	2.150	2.360	2.070	2.270	2.270	4,760,000
2023-12-29	2.190	2.190	2.030	2.090	2.090	1,192,000
2023-12-28	2.050	2.500	2.050	2.150	2.150	5,650,000
2023-12-27	2.090	2.200	2.030	2.030	2.030	937,000
2023-12-22	2.160	2.180	2.090	2.110	2.110	462,000
2023-12-21	2.170	2.190	2.010	2.120	2.120	559,500
2023-12-20	2.200	2.300	2.100	2.180	2.180	1,374,000
2023-12-19	2.150	2.230	2.140	2.200	2.200	915,500
2023-12-18	2.150	2.200	2.110	2.150	2.150	747,000
2023-12-15	2.270	2.270	2.190	2.220	2.220	410,225
2023-12-14	2.140	2.320	2.140	2.260	2.260	920,500
2023-12-13	2.120	2.150	2.080	2.080	2.080	382,500
2023-12-12	2.050	2.200	2.050	2.110	2.110	340,500
2023-12-11	2.280	2.280	2.010	2.050	2.050	1,238,500
2023-12-08	2.410	2.470	2.290	2.300	2.300	2,411,000
2023-12-07	2.470	2.470	2.320	2.400	2.400	1,166,000
2023-12-06	2.380	2.530	2.310	2.400	2.400	1,479,500
2023-12-05	2.500	2.530	2.300	2.300	2.300	1,295,500
2023-12-04	2.500	2.790	2.350	2.500	2.500	4,185,500
2023-12-01	2.170	2.430	2.000	2.350	2.350	1,668,000
2023-11-30	2.140	2.290	1.930	2.180	2.180	3,607,500
2023-11-29	1.710	2.290	1.670	2.140	2.140	3,461,500
2023-11-28	1.760	1.770	1.680	1.690	1.690	476,500
2023-11-27	1.680	1.780	1.650	1.760	1.760	562,000
2023-11-24	1.750	1.750	1.680	1.700	1.700	510,500
2023-11-23	1.650	1.760	1.600	1.760	1.760	749,000
2023-11-22	1.660	1.700	1.570	1.620	1.620	204,500
2023-11-21	1.660	1.700	1.600	1.670	1.670	702,500
2023-11-20	1.620	1.700	1.590	1.660	1.660	1,325,000
2023-11-17	1.480	1.630	1.420	1.620	1.620	467,500

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.