Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.500	1.520	1.440	1.480	1.480	207,500
2023-11-15	1.480	1.510	1.410	1.510	1.510	430,000
2023-11-14	1.460	1.490	1.440	1.470	1.470	104,500
2023-11-13	1.540	1.560	1.490	1.490	1.490	176,000
2023-11-10	1.520	1.610	1.500	1.590	1.590	542,500
2023-11-09	1.630	1.630	1.430	1.530	1.530	386,000
2023-11-08	1.570	1.620	1.530	1.570	1.570	418,500
2023-11-07	1.620	1.700	1.580	1.630	1.630	217,500
2023-11-06	1.630	1.670	1.630	1.630	1.630	215,000
2023-11-03	1.680	1.700	1.610	1.620	1.620	696,000
2023-11-02	1.810	1.810	1.670	1.700	1.700	443,500
2023-11-01	1.710	1.830	1.710	1.750	1.750	207,000
2023-10-31	1.820	1.820	1.800	1.800	1.800	151,500
2023-10-30	1.750	1.860	1.740	1.750	1.750	116,000
2023-10-27	1.800	1.880	1.720	1.750	1.750	233,000
2023-10-26	1.810	1.950	1.700	1.840	1.840	443,000
2023-10-25	1.950	1.980	1.740	1.850	1.850	465,000
2023-10-24	1.800	1.990	1.660	1.970	1.970	922,500
2023-10-20	1.720	1.800	1.710	1.800	1.800	111,000
2023-10-19	1.800	1.890	1.750	1.800	1.800	42,000
2023-10-18	1.850	1.920	1.740	1.800	1.800	66,500
2023-10-17	1.840	1.850	1.790	1.850	1.850	211,500
2023-10-16	1.850	1.920	1.810	1.890	1.890	210,000
2023-10-13	1.830	1.840	1.800	1.840	1.840	146,000
2023-10-12	1.840	1.860	1.840	1.860	1.860	59,500
2023-10-11	1.940	1.940	1.800	1.900	1.900	144,500
2023-10-10	1.880	1.880	1.790	1.810	1.810	91,500
2023-10-09	1.700	1.910	1.680	1.880	1.880	63,500
2023-10-06	1.810	1.810	1.720	1.760	1.760	115,000
2023-10-05	1.770	1.780	1.700	1.760	1.760	181,500
2023-10-04	1.670	1.690	1.620	1.690	1.690	95,500
2023-10-03	1.700	1.700	1.580	1.600	1.600	316,000
2023-09-29	1.840	1.890	1.750	1.790	1.790	36,500
2023-09-28	1.800	1.840	1.770	1.840	1.840	240,000
2023-09-27	1.790	1.800	1.760	1.800	1.800	103,500
2023-09-26	1.750	1.780	1.680	1.770	1.770	199,500
2023-09-25	1.710	1.750	1.690	1.750	1.750	170,500
2023-09-22	1.730	1.730	1.710	1.710	1.710	107,000
2023-09-21	1.660	1.740	1.650	1.730	1.730	124,500
2023-09-20	1.780	1.780	1.660	1.730	1.730	112,500
2023-09-19	1.760	1.760	1.660	1.690	1.690	157,500
2023-09-18	1.810	1.810	1.700	1.760	1.760	467,500
2023-09-15	1.860	1.900	1.820	1.850	1.850	195,000
2023-09-14	1.950	2.050	1.880	1.910	1.910	114,000
2023-09-13	1.920	1.940	1.870	1.940	1.940	143,500
2023-09-12	1.950	1.950	1.900	1.920	1.920	170,500
2023-09-11	1.980	1.980	1.930	1.950	1.950	124,500
2023-09-07	2.010	2.180	1.960	1.980	1.980	108,500
2023-09-06	2.050	2.050	1.970	2.010	2.010	118,500
2023-09-05	2.060	2.120	2.040	2.050	2.050	100,000
2023-09-04	2.130	2.130	2.060	2.130	2.130	55,000
2023-08-31	2.130	2.150	1.990	2.130	2.130	193,000
2023-08-30	2.100	2.150	2.050	2.080	2.080	792,000
2023-08-29	1.940	2.040	1.940	2.010	2.010	198,954
2023-08-28	1.980	2.000	1.920	1.950	1.950	229,500
2023-08-25	2.000	2.030	1.980	1.980	1.980	136,000
2023-08-24	1.990	2.070	1.990	2.000	2.000	236,000
2023-08-23	2.160	2.160	1.950	1.990	1.990	845,000
2023-08-22	2.170	2.240	2.160	2.160	2.160	61,000
2023-08-21	2.230	2.300	2.170	2.170	2.170	346,000

← NewerPage 13 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.