Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.830	1.930	1.820	1.830	1.830	410,200
2026-07-28	1.860	1.950	1.800	1.830	1.830	260,500
2026-07-27	1.860	1.930	1.750	1.860	1.860	1,202,500
2026-07-24	1.920	1.920	1.880	1.910	1.910	57,500
2026-07-23	1.950	2.000	1.910	1.920	1.920	194,451
2026-07-22	2.000	2.000	1.910	1.950	1.950	181,059
2026-07-21	1.920	2.030	1.910	2.030	2.030	101,000
2026-07-20	1.950	1.970	1.950	1.950	1.950	11,000
2026-07-17	2.060	2.060	1.900	1.950	1.950	740,500
2026-07-16	2.120	2.180	2.060	2.090	2.090	142,755
2026-07-15	2.080	2.140	2.060	2.060	2.060	132,000
2026-07-14	2.070	2.100	2.040	2.080	2.080	102,000
2026-07-13	2.140	2.170	2.100	2.100	2.100	113,500
2026-07-10	2.160	2.330	2.130	2.230	2.230	1,739,863
2026-07-09	2.020	2.210	1.970	2.140	2.140	1,073,500
2026-07-08	2.120	2.120	2.020	2.020	2.020	435,000
2026-07-07	1.910	2.100	1.910	2.070	2.070	1,400,000
2026-07-06	1.920	1.980	1.900	1.900	1.900	316,109
2026-07-03	1.840	1.940	1.800	1.920	1.920	468,000
2026-07-02	1.790	1.820	1.740	1.770	1.770	765,200
2026-06-30	1.820	1.930	1.790	1.790	1.790	541,000
2026-06-29	1.790	1.910	1.790	1.820	1.820	491,000
2026-06-26	1.980	1.980	1.800	1.800	1.800	250,000
2026-06-25	1.990	1.990	1.860	1.860	1.860	763,000
2026-06-24	1.990	1.990	1.850	1.910	1.910	534,500
2026-06-23	1.990	1.990	1.850	1.890	1.890	441,500
2026-06-22	1.870	1.950	1.830	1.860	1.860	555,000
2026-06-18	1.890	1.930	1.880	1.880	1.880	470,784
2026-06-17	1.930	1.990	1.880	1.960	1.960	344,500
2026-06-16	1.920	1.930	1.860	1.930	1.930	323,000
2026-06-15	1.950	2.000	1.900	1.910	1.910	453,053
2026-06-12	1.950	2.000	1.900	1.950	1.950	497,008
2026-06-11	1.910	1.970	1.830	1.930	1.930	545,657
2026-06-10	1.810	1.930	1.770	1.910	1.910	414,277
2026-06-09	1.890	1.890	1.800	1.810	1.810	1,497,703
2026-06-08	1.960	1.980	1.860	1.890	1.890	1,248,500
2026-06-05	2.030	2.110	2.000	2.000	2.000	738,500
2026-06-04	2.040	2.040	1.970	2.030	2.030	1,177,000
2026-06-03	2.050	2.150	2.040	2.050	2.050	863,300
2026-06-02	2.110	2.130	2.050	2.130	2.130	1,142,779
2026-06-01	2.140	2.200	2.110	2.110	2.110	526,500
2026-05-29	2.170	2.200	2.060	2.130	2.130	1,679,500
2026-05-28	2.240	2.240	2.170	2.170	2.170	554,207
2026-05-27	2.240	2.290	2.200	2.230	2.230	621,336
2026-05-26	2.270	2.400	2.180	2.240	2.240	2,800,837
2026-05-22	2.250	2.320	2.250	2.270	2.270	1,138,814
2026-05-21	2.260	2.320	2.250	2.250	2.250	506,000
2026-05-20	2.330	2.400	2.240	2.240	2.240	1,053,278
2026-05-19	2.340	2.340	2.250	2.330	2.330	347,500
2026-05-18	2.360	2.360	2.220	2.290	2.290	975,000
2026-05-15	2.410	2.420	2.320	2.370	2.370	949,400
2026-05-14	2.500	2.500	2.350	2.390	2.390	1,719,281
2026-05-13	2.510	2.590	2.480	2.500	2.500	745,500
2026-05-12	2.590	2.600	2.500	2.500	2.500	1,401,500
2026-05-11	2.590	2.670	2.530	2.590	2.590	1,146,400
2026-05-08	2.630	2.700	2.580	2.590	2.590	1,063,828
2026-05-07	2.820	2.820	2.630	2.630	2.630	1,500,000
2026-05-06	2.850	2.850	2.690	2.820	2.820	1,320,500
2026-05-05	2.790	2.930	2.680	2.810	2.810	1,577,000
2026-05-04	2.600	2.840	2.600	2.770	2.770	950,000

← NewerPage 2 of 3 · 125 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.