Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.520	2.530	2.460	2.530	2.530	337,000
2023-05-22	2.540	2.540	2.520	2.530	2.530	115,500
2023-05-19	2.480	2.550	2.450	2.480	2.480	225,500
2023-05-18	2.500	2.550	2.480	2.520	2.520	201,000
2023-05-17	2.550	2.550	2.490	2.530	2.530	118,000
2023-05-16	2.500	2.500	2.450	2.500	2.500	50,500
2023-05-15	2.580	2.580	2.460	2.510	2.510	141,000
2023-05-12	2.520	2.520	2.470	2.520	2.520	146,500
2023-05-11	2.480	2.520	2.450	2.520	2.520	124,000
2023-05-10	2.480	2.500	2.480	2.480	2.480	163,500
2023-05-09	2.540	2.540	2.430	2.480	2.480	502,000
2023-05-08	2.540	2.560	2.440	2.530	2.530	221,500
2023-05-05	2.660	2.660	2.550	2.610	2.610	571,000
2023-05-04	2.650	2.680	2.530	2.600	2.600	242,000
2023-05-03	2.530	2.680	2.510	2.620	2.620	1,199,000
2023-05-02	2.490	2.620	2.460	2.610	2.610	598,500
2023-04-28	2.580	2.600	2.480	2.550	2.550	389,500
2023-04-27	2.300	2.530	2.300	2.490	2.490	833,500
2023-04-26	2.280	2.340	2.250	2.300	2.300	71,000
2023-04-25	2.220	2.300	2.210	2.280	2.280	325,500
2023-04-24	2.300	2.380	2.250	2.290	2.290	331,500
2023-04-21	2.390	2.420	2.250	2.300	2.300	553,500
2023-04-20	2.410	2.460	2.370	2.410	2.410	397,000
2023-04-19	2.610	2.610	2.420	2.510	2.510	370,000
2023-04-18	2.600	2.640	2.530	2.610	2.610	537,500
2023-04-17	2.650	2.650	2.560	2.610	2.610	356,500
2023-04-14	2.450	2.650	2.450	2.600	2.600	1,265,500
2023-04-13	2.360	2.500	2.340	2.450	2.450	305,500
2023-04-12	2.500	2.610	2.360	2.360	2.360	1,103,500
2023-04-11	2.240	2.530	2.240	2.450	2.450	1,229,000
2023-04-06	2.300	2.390	2.240	2.240	2.240	163,000
2023-04-04	2.280	2.360	2.190	2.320	2.320	249,000
2023-04-03	2.340	2.400	2.270	2.280	2.280	370,500
2023-03-31	2.280	2.350	2.210	2.240	2.240	437,500
2023-03-30	2.060	2.350	2.050	2.290	2.290	897,000
2023-03-29	2.000	2.140	2.000	2.060	2.060	614,400
2023-03-28	2.090	2.200	2.000	2.030	2.030	522,500
2023-03-27	2.150	2.160	2.060	2.080	2.080	469,000
2023-03-24	2.140	2.210	2.140	2.160	2.160	147,000
2023-03-23	2.220	2.230	2.130	2.170	2.170	403,000
2023-03-22	2.140	2.280	2.130	2.220	2.220	424,500
2023-03-21	2.100	2.120	2.020	2.100	2.100	556,000
2023-03-20	2.220	2.220	2.000	2.080	2.080	704,500
2023-03-17	2.240	2.240	2.100	2.220	2.220	653,000
2023-03-16	2.260	2.320	2.060	2.110	2.110	2,258,500
2023-03-15	2.330	2.400	2.290	2.300	2.300	336,500
2023-03-14	2.420	2.420	2.280	2.290	2.290	175,000
2023-03-13	2.480	2.480	2.320	2.340	2.340	316,000
2023-03-10	2.460	2.460	2.220	2.320	2.320	1,427,000
2023-03-09	2.560	2.560	2.470	2.470	2.470	343,000
2023-03-08	2.520	2.600	2.520	2.560	2.560	344,000
2023-03-07	2.600	2.620	2.500	2.540	2.540	868,500
2023-03-06	2.670	2.670	2.600	2.620	2.620	507,500
2023-03-03	2.720	2.740	2.660	2.680	2.680	638,000
2023-03-02	2.720	2.720	2.660	2.660	2.660	276,500
2023-03-01	2.720	2.750	2.650	2.720	2.720	657,500
2023-02-28	2.800	2.800	2.650	2.660	2.660	1,008,500
2023-02-27	2.680	2.900	2.680	2.800	2.800	2,823,000
2023-02-24	2.800	2.800	2.660	2.710	2.710	484,500
2023-02-23	2.730	2.750	2.660	2.740	2.740	696,500

← NewerPage 15 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.