Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.150 | 4.240 | 4.090 | 4.170 | 4.170 | 235,500 |
| 2022-08-25 | 4.000 | 4.230 | 4.000 | 4.150 | 4.150 | 93,500 |
| 2022-08-24 | 4.040 | 4.130 | 4.000 | 4.020 | 4.020 | 69,000 |
| 2022-08-23 | 4.100 | 4.230 | 4.030 | 4.040 | 4.040 | 63,500 |
| 2022-08-22 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 199,000 |
| 2022-08-19 | 4.350 | 4.350 | 4.280 | 4.280 | 4.280 | 104,000 |
| 2022-08-18 | 4.290 | 4.440 | 4.290 | 4.310 | 4.310 | 110,000 |
| 2022-08-17 | 4.400 | 4.450 | 4.280 | 4.290 | 4.290 | 187,000 |
| 2022-08-16 | 4.350 | 4.440 | 4.260 | 4.400 | 4.400 | 94,000 |
| 2022-08-15 | 4.500 | 4.550 | 4.340 | 4.350 | 4.350 | 271,000 |
| 2022-08-12 | 4.400 | 4.650 | 4.200 | 4.500 | 4.500 | 722,000 |
| 2022-08-11 | 4.200 | 4.470 | 4.200 | 4.400 | 4.400 | 268,000 |
| 2022-08-10 | 4.250 | 4.320 | 4.160 | 4.180 | 4.180 | 211,500 |
| 2022-08-09 | 4.410 | 4.440 | 4.250 | 4.320 | 4.320 | 291,100 |
| 2022-08-08 | 4.360 | 4.360 | 4.100 | 4.190 | 4.190 | 72,500 |
| 2022-08-05 | 4.120 | 4.250 | 4.120 | 4.200 | 4.200 | 296,000 |
| 2022-08-04 | 3.950 | 4.120 | 3.950 | 4.050 | 4.050 | 91,500 |
| 2022-08-03 | 4.030 | 4.150 | 3.840 | 3.840 | 3.840 | 288,000 |
| 2022-08-02 | 4.130 | 4.130 | 3.920 | 4.030 | 4.030 | 355,000 |
| 2022-08-01 | 4.000 | 4.190 | 3.980 | 4.180 | 4.180 | 107,000 |
| 2022-07-29 | 4.350 | 4.370 | 3.920 | 4.180 | 4.180 | 529,000 |
| 2022-07-28 | 4.330 | 4.500 | 4.280 | 4.350 | 4.350 | 409,500 |
| 2022-07-27 | 4.330 | 4.330 | 4.160 | 4.220 | 4.220 | 177,500 |
| 2022-07-26 | 4.360 | 4.360 | 4.180 | 4.340 | 4.340 | 178,000 |
| 2022-07-25 | 4.350 | 4.400 | 4.200 | 4.390 | 4.390 | 416,500 |
| 2022-07-22 | 4.330 | 4.460 | 4.330 | 4.360 | 4.360 | 235,000 |
| 2022-07-21 | 4.510 | 4.510 | 4.300 | 4.330 | 4.330 | 279,000 |
| 2022-07-20 | 4.510 | 4.870 | 4.390 | 4.450 | 4.450 | 877,000 |
| 2022-07-19 | 4.160 | 4.900 | 4.150 | 4.310 | 4.310 | 1,974,500 |
| 2022-07-18 | 4.210 | 4.330 | 3.880 | 4.120 | 4.120 | 2,567,000 |
| 2022-07-15 | 4.600 | 4.610 | 4.100 | 4.200 | 4.200 | 1,474,000 |
| 2022-07-14 | 5.060 | 5.060 | 4.600 | 4.600 | 4.600 | 1,333,500 |
| 2022-07-13 | 6.000 | 6.000 | 5.030 | 5.060 | 5.060 | 888,580 |
| 2022-07-12 | 5.940 | 6.200 | 5.480 | 5.590 | 5.590 | 1,282,000 |
| 2022-07-11 | 4.780 | 6.400 | 4.350 | 5.500 | 5.500 | 3,494,580 |
| 2022-07-08 | 6.470 | 6.490 | 4.850 | 4.870 | 4.870 | 3,469,000 |
| 2022-07-07 | 3.470 | 6.680 | 3.420 | 6.490 | 6.490 | 16,197,000 |
| 2022-07-06 | 3.680 | 3.850 | 3.450 | 3.500 | 3.500 | 390,000 |
| 2022-07-05 | 3.810 | 3.810 | 3.640 | 3.680 | 3.680 | 101,500 |
| 2022-07-04 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 526,500 |
| 2022-06-30 | 3.820 | 3.890 | 3.680 | 3.850 | 3.850 | 335,500 |
| 2022-06-29 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 177,500 |
| 2022-06-28 | 4.010 | 4.010 | 3.700 | 3.880 | 3.880 | 460,000 |
| 2022-06-27 | 3.960 | 4.010 | 3.890 | 4.010 | 4.010 | 224,500 |
| 2022-06-24 | 4.080 | 4.090 | 3.960 | 4.010 | 4.010 | 153,000 |
| 2022-06-23 | 3.920 | 4.020 | 3.910 | 4.000 | 4.000 | 192,500 |
| 2022-06-22 | 4.070 | 4.140 | 3.900 | 3.920 | 3.920 | 124,500 |
| 2022-06-21 | 3.990 | 4.100 | 3.980 | 4.070 | 4.070 | 95,000 |
| 2022-06-20 | 4.070 | 4.070 | 3.880 | 4.050 | 4.050 | 213,500 |
| 2022-06-17 | 4.200 | 4.200 | 3.930 | 4.060 | 4.060 | 315,500 |
| 2022-06-16 | 3.950 | 4.130 | 3.950 | 4.060 | 4.060 | 222,000 |
| 2022-06-15 | 3.770 | 4.020 | 3.770 | 3.950 | 3.950 | 238,500 |
| 2022-06-14 | 3.810 | 3.950 | 3.680 | 3.930 | 3.930 | 308,000 |
| 2022-06-13 | 4.150 | 4.170 | 3.900 | 3.980 | 3.980 | 323,500 |
| 2022-06-10 | 4.180 | 4.350 | 4.180 | 4.350 | 4.350 | 104,500 |
| 2022-06-09 | 4.260 | 4.450 | 4.260 | 4.300 | 4.300 | 97,500 |
| 2022-06-08 | 4.260 | 4.360 | 4.230 | 4.260 | 4.260 | 240,500 |
| 2022-06-07 | 4.140 | 4.450 | 4.140 | 4.220 | 4.220 | 213,500 |
| 2022-06-06 | 4.110 | 4.180 | 4.070 | 4.130 | 4.130 | 133,000 |
| 2022-06-02 | 4.440 | 4.440 | 4.110 | 4.110 | 4.110 | 216,500 |
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.