Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.280	2.280	2.200	2.220	2.220	91,500
2023-08-17	2.210	2.290	2.200	2.280	2.280	179,500
2023-08-16	2.380	2.380	2.280	2.300	2.300	78,500
2023-08-15	2.340	2.390	2.300	2.380	2.380	150,000
2023-08-14	2.240	2.350	2.240	2.350	2.350	127,500
2023-08-11	2.380	2.400	2.330	2.350	2.350	111,500
2023-08-10	2.410	2.450	2.350	2.450	2.450	208,500
2023-08-09	2.520	2.520	2.410	2.410	2.410	120,000
2023-08-08	2.410	2.520	2.400	2.460	2.460	156,500
2023-08-07	2.470	2.690	2.380	2.430	2.430	376,000
2023-08-04	2.310	2.470	2.310	2.470	2.470	271,500
2023-08-03	2.260	2.420	2.260	2.310	2.310	156,000
2023-08-02	2.430	2.530	2.300	2.330	2.330	191,000
2023-08-01	2.430	2.440	2.410	2.430	2.430	196,000
2023-07-31	2.340	2.490	2.340	2.450	2.450	269,000
2023-07-28	2.390	2.400	2.340	2.340	2.340	336,500
2023-07-27	2.420	2.450	2.340	2.440	2.440	277,500
2023-07-26	2.400	2.440	2.400	2.420	2.420	242,000
2023-07-25	2.270	2.420	2.270	2.400	2.400	223,000
2023-07-24	2.310	2.310	2.220	2.270	2.270	120,500
2023-07-21	2.320	2.370	2.260	2.310	2.310	137,000
2023-07-20	2.310	2.360	2.260	2.320	2.320	116,500
2023-07-19	2.580	2.580	2.220	2.310	2.310	663,150
2023-07-18	2.650	2.670	2.500	2.610	2.610	895,500
2023-07-14	2.350	2.720	2.350	2.700	2.700	2,899,000
2023-07-13	2.190	2.300	2.190	2.300	2.300	143,000
2023-07-12	2.310	2.380	2.180	2.180	2.180	198,000
2023-07-11	2.160	2.280	2.160	2.240	2.240	350,000
2023-07-10	2.390	2.390	2.150	2.180	2.180	284,000
2023-07-07	2.060	2.380	2.060	2.290	2.290	1,228,500
2023-07-06	2.030	2.120	1.980	2.050	2.050	212,500
2023-07-05	2.070	2.070	2.030	2.060	2.060	129,500
2023-07-04	2.050	2.150	2.050	2.060	2.060	48,500
2023-07-03	2.070	2.080	2.050	2.050	2.050	186,500
2023-06-30	2.070	2.120	2.070	2.070	2.070	138,500
2023-06-29	2.010	2.100	2.010	2.070	2.070	76,000
2023-06-28	2.010	2.090	2.010	2.080	2.080	193,000
2023-06-27	2.070	2.070	2.020	2.020	2.020	429,000
2023-06-26	2.080	2.080	2.020	2.050	2.050	232,500
2023-06-23	2.140	2.150	2.050	2.070	2.070	225,000
2023-06-21	2.100	2.160	2.100	2.100	2.100	234,000
2023-06-20	2.100	2.170	2.100	2.100	2.100	149,500
2023-06-19	2.050	2.120	2.050	2.110	2.110	130,000
2023-06-16	2.150	2.220	2.090	2.100	2.100	230,000
2023-06-15	2.170	2.180	2.120	2.130	2.130	372,500
2023-06-14	2.100	2.200	2.100	2.160	2.160	79,500
2023-06-13	2.110	2.120	2.080	2.100	2.100	224,500
2023-06-12	2.180	2.190	2.120	2.120	2.120	188,500
2023-06-09	2.120	2.190	2.100	2.180	2.180	168,000
2023-06-08	2.130	2.140	2.080	2.120	2.120	151,000
2023-06-07	2.200	2.200	2.080	2.130	2.130	69,500
2023-06-06	2.150	2.150	2.050	2.140	2.140	457,000
2023-06-05	2.180	2.220	2.100	2.200	2.200	284,500
2023-06-02	2.160	2.240	2.110	2.180	2.180	307,000
2023-06-01	2.160	2.220	2.100	2.150	2.150	225,500
2023-05-31	2.120	2.260	2.080	2.160	2.160	259,000
2023-05-30	2.400	2.400	2.050	2.120	2.120	864,500
2023-05-29	2.430	2.440	2.390	2.440	2.440	212,900
2023-05-25	2.480	2.480	2.400	2.450	2.450	266,500
2023-05-24	2.530	2.530	2.390	2.490	2.490	259,500

← NewerPage 14 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.