Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.500 | 4.700 | 4.410 | 4.440 | 4.440 | 231,000 |
| 2022-05-31 | 3.850 | 4.630 | 3.850 | 4.500 | 4.500 | 825,000 |
| 2022-05-30 | 3.720 | 3.920 | 3.720 | 3.920 | 3.920 | 287,000 |
| 2022-05-27 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 155,500 |
| 2022-05-26 | 3.890 | 3.900 | 3.700 | 3.800 | 3.800 | 163,500 |
| 2022-05-25 | 3.820 | 3.890 | 3.760 | 3.890 | 3.890 | 153,000 |
| 2022-05-24 | 4.070 | 4.070 | 3.800 | 3.820 | 3.820 | 357,000 |
| 2022-05-23 | 4.160 | 4.160 | 4.020 | 4.070 | 4.070 | 128,000 |
| 2022-05-20 | 4.120 | 4.210 | 4.100 | 4.190 | 4.190 | 219,000 |
| 2022-05-19 | 4.000 | 4.050 | 3.920 | 4.050 | 4.050 | 161,500 |
| 2022-05-18 | 4.280 | 4.300 | 4.130 | 4.130 | 4.130 | 82,500 |
| 2022-05-17 | 4.080 | 4.260 | 4.080 | 4.160 | 4.160 | 149,500 |
| 2022-05-16 | 4.130 | 4.320 | 3.980 | 4.050 | 4.050 | 320,511 |
| 2022-05-13 | 4.360 | 4.360 | 4.070 | 4.130 | 4.130 | 100,000 |
| 2022-05-12 | 4.500 | 4.560 | 3.900 | 4.160 | 4.160 | 460,000 |
| 2022-05-11 | 4.750 | 4.930 | 4.590 | 4.620 | 4.620 | 252,500 |
| 2022-05-10 | 5.050 | 5.180 | 4.500 | 4.800 | 4.800 | 480,000 |
| 2022-05-06 | 5.290 | 5.300 | 5.180 | 5.180 | 5.180 | 69,000 |
| 2022-05-05 | 5.550 | 5.600 | 5.410 | 5.420 | 5.420 | 89,000 |
| 2022-05-04 | 5.430 | 5.550 | 5.280 | 5.550 | 5.550 | 102,000 |
| 2022-05-03 | 5.570 | 5.680 | 5.390 | 5.580 | 5.580 | 159,000 |
| 2022-04-29 | 5.380 | 5.600 | 5.250 | 5.500 | 5.500 | 372,000 |
| 2022-04-28 | 5.340 | 5.440 | 5.240 | 5.430 | 5.430 | 151,000 |
| 2022-04-27 | 5.190 | 5.400 | 5.190 | 5.300 | 5.300 | 42,000 |
| 2022-04-26 | 5.120 | 5.400 | 5.120 | 5.140 | 5.140 | 71,500 |
| 2022-04-25 | 5.410 | 5.410 | 5.120 | 5.120 | 5.120 | 77,000 |
| 2022-04-22 | 5.350 | 5.740 | 5.300 | 5.410 | 5.410 | 153,500 |
| 2022-04-21 | 5.600 | 5.600 | 5.360 | 5.360 | 5.360 | 102,500 |
| 2022-04-20 | 5.800 | 5.800 | 5.510 | 5.580 | 5.580 | 48,000 |
| 2022-04-19 | 5.470 | 5.700 | 5.390 | 5.660 | 5.660 | 175,000 |
| 2022-04-14 | 5.610 | 5.820 | 5.360 | 5.500 | 5.500 | 244,000 |
| 2022-04-13 | 5.600 | 5.600 | 5.320 | 5.400 | 5.400 | 110,500 |
| 2022-04-12 | 5.520 | 5.630 | 5.250 | 5.540 | 5.540 | 248,000 |
| 2022-04-11 | 6.040 | 6.040 | 5.520 | 5.600 | 5.600 | 242,500 |
| 2022-04-08 | 6.110 | 6.110 | 6.020 | 6.050 | 6.050 | 73,000 |
| 2022-04-07 | 6.280 | 6.280 | 6.100 | 6.140 | 6.140 | 118,500 |
| 2022-04-06 | 6.450 | 6.450 | 6.200 | 6.260 | 6.260 | 215,000 |
| 2022-04-04 | 6.410 | 6.500 | 6.300 | 6.450 | 6.450 | 106,000 |
| 2022-04-01 | 6.300 | 6.520 | 6.300 | 6.340 | 6.340 | 198,000 |
| 2022-03-31 | 6.720 | 6.720 | 6.400 | 6.400 | 6.400 | 104,000 |
| 2022-03-30 | 6.500 | 6.750 | 6.310 | 6.720 | 6.720 | 290,000 |
| 2022-03-29 | 6.600 | 6.660 | 6.460 | 6.500 | 6.500 | 172,000 |
| 2022-03-28 | 6.790 | 6.790 | 6.300 | 6.390 | 6.390 | 511,500 |
| 2022-03-25 | 6.440 | 6.900 | 6.100 | 6.200 | 6.200 | 1,018,100 |
| 2022-03-24 | 6.180 | 6.200 | 5.840 | 6.200 | 6.200 | 339,500 |
| 2022-03-23 | 5.700 | 6.200 | 5.510 | 6.200 | 6.200 | 713,000 |
| 2022-03-22 | 5.240 | 5.700 | 5.240 | 5.600 | 5.600 | 871,500 |
| 2022-03-21 | 5.320 | 5.560 | 5.240 | 5.240 | 5.240 | 235,500 |
| 2022-03-18 | 5.350 | 5.470 | 5.300 | 5.310 | 5.310 | 297,300 |
| 2022-03-17 | 5.860 | 5.900 | 5.340 | 5.420 | 5.420 | 762,000 |
| 2022-03-16 | 4.800 | 5.580 | 4.800 | 5.560 | 5.560 | 1,079,800 |
| 2022-03-15 | 5.470 | 5.470 | 4.710 | 4.750 | 4.750 | 596,500 |
| 2022-03-14 | 6.000 | 6.000 | 5.460 | 5.500 | 5.500 | 304,500 |
| 2022-03-11 | 5.970 | 6.060 | 5.800 | 5.960 | 5.960 | 291,500 |
| 2022-03-10 | 6.140 | 6.410 | 6.000 | 6.160 | 6.160 | 259,000 |
| 2022-03-09 | 6.310 | 6.330 | 5.650 | 6.000 | 6.000 | 577,500 |
| 2022-03-08 | 6.720 | 6.770 | 6.270 | 6.300 | 6.300 | 394,000 |
| 2022-03-07 | 6.760 | 6.760 | 6.410 | 6.710 | 6.710 | 271,814 |
| 2022-03-04 | 7.070 | 7.070 | 6.810 | 6.990 | 6.990 | 239,430 |
| 2022-03-03 | 6.950 | 7.300 | 6.940 | 7.080 | 7.080 | 143,500 |
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.