Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.790	2.790	2.650	2.730	2.730	1,211,500
2023-02-21	2.900	3.040	2.730	2.750	2.750	11,291,500
2023-02-20	2.680	2.710	2.590	2.660	2.660	368,000
2023-02-17	2.730	2.730	2.570	2.620	2.620	1,020,500
2023-02-16	2.800	2.900	2.660	2.700	2.700	2,788,000
2023-02-15	2.680	2.770	2.640	2.730	2.730	976,275
2023-02-14	2.620	2.690	2.610	2.640	2.640	518,000
2023-02-13	2.600	2.670	2.560	2.630	2.630	643,000
2023-02-10	2.680	2.720	2.560	2.650	2.650	1,740,500
2023-02-09	2.650	2.700	2.630	2.690	2.690	653,000
2023-02-08	2.740	2.740	2.610	2.650	2.650	850,000
2023-02-07	2.550	2.750	2.530	2.740	2.740	1,348,000
2023-02-06	2.780	2.780	2.550	2.570	2.570	3,648,550
2023-02-03	2.820	2.920	2.760	2.820	2.820	4,503,000
2023-02-02	2.890	3.000	2.770	2.780	2.780	3,457,000
2023-02-01	2.750	2.850	2.670	2.840	2.840	1,336,500
2023-01-31	2.800	2.800	2.640	2.720	2.720	1,183,000
2023-01-30	2.810	2.920	2.720	2.770	2.770	3,258,000
2023-01-27	2.800	2.820	2.730	2.810	2.810	1,512,500
2023-01-26	2.820	2.900	2.750	2.800	2.800	2,058,500
2023-01-20	2.780	2.820	2.720	2.820	2.820	589,500
2023-01-19	2.760	2.760	2.530	2.720	2.720	2,014,000
2023-01-18	2.800	2.850	2.750	2.760	2.760	1,029,000
2023-01-17	3.030	3.030	2.750	2.780	2.780	2,161,500
2023-01-16	3.000	3.190	2.960	3.010	3.010	4,711,500
2023-01-13	2.880	3.090	2.840	2.910	2.910	6,615,000
2023-01-12	2.980	3.200	2.650	2.800	2.800	5,321,000
2023-01-11	2.650	3.100	2.530	2.850	2.850	7,741,500
2023-01-10	2.420	2.630	2.400	2.530	2.530	2,442,000
2023-01-09	2.420	2.600	2.380	2.400	2.400	2,188,000
2023-01-06	2.770	2.770	2.300	2.300	2.300	4,185,000
2023-01-05	3.000	3.300	2.600	2.650	2.650	2,819,500
2023-01-04	2.770	2.940	2.750	2.900	2.900	167,500
2023-01-03	2.660	2.980	2.640	2.750	2.750	158,000
2022-12-30	2.730	2.790	2.600	2.660	2.660	125,000
2022-12-29	2.620	2.870	2.580	2.740	2.740	355,000
2022-12-28	2.730	2.730	2.500	2.600	2.600	373,300
2022-12-23	3.050	3.050	2.680	2.730	2.730	400,000
2022-12-22	2.350	3.180	2.300	2.950	2.950	1,476,000
2022-12-21	2.450	2.490	2.330	2.350	2.350	98,000
2022-12-20	2.640	2.640	2.290	2.450	2.450	322,500
2022-12-19	2.600	2.670	2.380	2.450	2.450	756,500
2022-12-16	3.020	3.020	2.570	2.570	2.570	988,500
2022-12-15	3.110	3.110	2.950	2.980	2.980	659,000
2022-12-14	3.150	3.210	3.110	3.120	3.120	223,500
2022-12-13	3.230	3.320	3.100	3.150	3.150	1,401,000
2022-12-12	3.340	3.400	3.210	3.250	3.250	342,000
2022-12-09	3.380	3.410	3.310	3.340	3.340	443,500
2022-12-08	3.350	3.480	3.330	3.380	3.380	276,000
2022-12-07	3.380	3.440	3.330	3.350	3.350	924,000
2022-12-06	3.410	3.450	3.300	3.440	3.440	346,000
2022-12-05	3.590	3.590	3.400	3.450	3.450	394,000
2022-12-02	3.380	3.490	3.350	3.400	3.400	110,000
2022-12-01	3.500	3.600	3.390	3.390	3.390	650,500
2022-11-30	3.360	3.500	3.300	3.440	3.440	171,000
2022-11-29	3.440	3.470	3.360	3.360	3.360	211,500
2022-11-28	3.400	3.440	3.270	3.440	3.440	289,500
2022-11-25	3.480	3.540	3.440	3.480	3.480	60,500
2022-11-24	3.400	3.510	3.400	3.500	3.500	45,500
2022-11-23	3.480	3.540	3.470	3.540	3.540	90,000

← NewerPage 16 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.