Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.420 | 3.520 | 3.400 | 3.460 | 3.460 | 222,500 |
| 2022-11-21 | 3.450 | 3.460 | 3.330 | 3.410 | 3.410 | 224,000 |
| 2022-11-18 | 3.720 | 3.720 | 3.500 | 3.550 | 3.550 | 428,000 |
| 2022-11-17 | 3.780 | 3.780 | 3.510 | 3.640 | 3.640 | 319,000 |
| 2022-11-16 | 3.530 | 3.700 | 3.530 | 3.640 | 3.640 | 706,500 |
| 2022-11-15 | 3.520 | 3.720 | 3.430 | 3.530 | 3.530 | 807,500 |
| 2022-11-14 | 4.040 | 4.040 | 3.230 | 3.520 | 3.520 | 3,425,000 |
| 2022-11-11 | 4.120 | 4.300 | 4.050 | 4.110 | 4.110 | 440,500 |
| 2022-11-10 | 3.850 | 4.100 | 3.800 | 4.090 | 4.090 | 480,500 |
| 2022-11-09 | 3.920 | 4.050 | 3.890 | 4.000 | 4.000 | 360,500 |
| 2022-11-08 | 4.100 | 4.230 | 3.800 | 3.950 | 3.950 | 655,500 |
| 2022-11-07 | 4.000 | 4.320 | 4.000 | 4.230 | 4.230 | 463,500 |
| 2022-11-04 | 4.110 | 4.250 | 3.930 | 4.110 | 4.110 | 601,000 |
| 2022-11-03 | 3.990 | 4.200 | 3.900 | 4.100 | 4.100 | 481,000 |
| 2022-11-02 | 4.020 | 4.100 | 3.900 | 4.020 | 4.020 | 281,500 |
| 2022-11-01 | 3.690 | 4.200 | 3.620 | 4.140 | 4.140 | 1,735,000 |
| 2022-10-31 | 3.410 | 3.640 | 3.320 | 3.520 | 3.520 | 374,500 |
| 2022-10-28 | 3.590 | 3.590 | 3.400 | 3.540 | 3.540 | 75,500 |
| 2022-10-27 | 3.500 | 3.680 | 3.500 | 3.580 | 3.580 | 306,800 |
| 2022-10-26 | 3.550 | 3.550 | 3.390 | 3.410 | 3.410 | 67,000 |
| 2022-10-25 | 3.210 | 3.400 | 3.210 | 3.350 | 3.350 | 129,000 |
| 2022-10-24 | 3.490 | 3.700 | 3.210 | 3.210 | 3.210 | 356,000 |
| 2022-10-21 | 3.500 | 3.680 | 3.430 | 3.490 | 3.490 | 139,500 |
| 2022-10-20 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 166,500 |
| 2022-10-19 | 3.800 | 4.150 | 3.750 | 3.750 | 3.750 | 628,500 |
| 2022-10-18 | 3.350 | 3.780 | 3.350 | 3.700 | 3.700 | 358,000 |
| 2022-10-17 | 3.320 | 3.350 | 3.240 | 3.350 | 3.350 | 133,000 |
| 2022-10-14 | 3.500 | 3.500 | 3.280 | 3.300 | 3.300 | 100,000 |
| 2022-10-13 | 3.300 | 3.450 | 3.300 | 3.400 | 3.400 | 143,000 |
| 2022-10-12 | 3.510 | 3.510 | 3.250 | 3.310 | 3.310 | 302,000 |
| 2022-10-11 | 3.610 | 3.790 | 3.500 | 3.500 | 3.500 | 152,000 |
| 2022-10-10 | 3.900 | 3.900 | 3.500 | 3.610 | 3.610 | 210,500 |
| 2022-10-07 | 3.800 | 3.880 | 3.710 | 3.850 | 3.850 | 11,000 |
| 2022-10-06 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 75,000 |
| 2022-10-05 | 3.960 | 3.960 | 3.830 | 3.840 | 3.840 | 65,000 |
| 2022-10-03 | 3.750 | 3.750 | 3.670 | 3.750 | 3.750 | 166,000 |
| 2022-09-30 | 3.840 | 4.000 | 3.750 | 3.770 | 3.770 | 186,500 |
| 2022-09-29 | 3.930 | 4.140 | 3.800 | 3.900 | 3.900 | 69,500 |
| 2022-09-28 | 4.170 | 4.170 | 3.850 | 3.920 | 3.920 | 144,500 |
| 2022-09-27 | 4.010 | 4.010 | 3.790 | 4.000 | 4.000 | 156,500 |
| 2022-09-26 | 4.090 | 4.190 | 3.980 | 4.010 | 4.010 | 86,500 |
| 2022-09-23 | 4.100 | 4.140 | 4.000 | 4.020 | 4.020 | 118,000 |
| 2022-09-22 | 4.030 | 4.180 | 4.020 | 4.160 | 4.160 | 92,000 |
| 2022-09-21 | 4.280 | 4.380 | 4.020 | 4.200 | 4.200 | 304,500 |
| 2022-09-20 | 4.400 | 4.500 | 4.200 | 4.280 | 4.280 | 136,960 |
| 2022-09-19 | 4.150 | 4.440 | 4.150 | 4.400 | 4.400 | 302,000 |
| 2022-09-16 | 4.150 | 4.420 | 4.150 | 4.420 | 4.420 | 1,137,000 |
| 2022-09-15 | 4.000 | 4.400 | 4.000 | 4.080 | 4.080 | 645,000 |
| 2022-09-14 | 4.000 | 4.300 | 3.800 | 4.190 | 4.190 | 990,500 |
| 2022-09-13 | 3.640 | 4.220 | 3.620 | 4.170 | 4.170 | 1,559,500 |
| 2022-09-09 | 3.500 | 3.640 | 3.500 | 3.620 | 3.620 | 133,500 |
| 2022-09-08 | 3.520 | 3.650 | 3.510 | 3.550 | 3.550 | 121,000 |
| 2022-09-07 | 3.630 | 3.650 | 3.500 | 3.520 | 3.520 | 274,000 |
| 2022-09-06 | 3.600 | 3.690 | 3.590 | 3.600 | 3.600 | 409,500 |
| 2022-09-05 | 3.820 | 3.940 | 3.500 | 3.540 | 3.540 | 775,000 |
| 2022-09-02 | 3.960 | 3.960 | 3.780 | 3.820 | 3.820 | 782,500 |
| 2022-09-01 | 4.000 | 4.140 | 3.990 | 4.000 | 4.000 | 401,000 |
| 2022-08-31 | 4.030 | 4.140 | 4.000 | 4.080 | 4.080 | 156,500 |
| 2022-08-30 | 4.270 | 4.270 | 4.000 | 4.140 | 4.140 | 249,000 |
| 2022-08-29 | 4.000 | 4.340 | 4.000 | 4.270 | 4.270 | 204,000 |
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.