Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 7.260 | 7.260 | 6.960 | 6.990 | 6.990 | 193,500 |
| 2022-03-01 | 7.230 | 7.340 | 7.060 | 7.250 | 7.250 | 355,500 |
| 2022-02-28 | 6.980 | 7.110 | 6.850 | 7.050 | 7.050 | 114,500 |
| 2022-02-25 | 6.740 | 7.180 | 6.740 | 7.050 | 7.050 | 210,000 |
| 2022-02-24 | 7.130 | 7.230 | 6.610 | 6.930 | 6.930 | 565,500 |
| 2022-02-23 | 7.100 | 7.270 | 7.090 | 7.190 | 7.190 | 145,500 |
| 2022-02-22 | 7.300 | 7.310 | 6.960 | 7.100 | 7.100 | 567,500 |
| 2022-02-21 | 7.390 | 7.510 | 7.300 | 7.300 | 7.300 | 211,000 |
| 2022-02-18 | 7.550 | 7.610 | 7.360 | 7.380 | 7.380 | 413,500 |
| 2022-02-17 | 7.620 | 7.760 | 7.500 | 7.600 | 7.600 | 97,000 |
| 2022-02-16 | 7.790 | 7.870 | 7.550 | 7.620 | 7.620 | 247,000 |
| 2022-02-15 | 7.600 | 7.620 | 7.480 | 7.500 | 7.500 | 85,000 |
| 2022-02-14 | 7.630 | 7.640 | 7.420 | 7.530 | 7.530 | 171,000 |
| 2022-02-11 | 8.100 | 8.100 | 7.710 | 7.780 | 7.780 | 281,500 |
| 2022-02-10 | 8.080 | 8.290 | 7.830 | 8.060 | 8.060 | 679,500 |
| 2022-02-09 | 7.670 | 8.090 | 7.610 | 8.090 | 8.090 | 629,000 |
| 2022-02-08 | 7.550 | 7.750 | 7.460 | 7.670 | 7.670 | 305,000 |
| 2022-02-07 | 7.450 | 7.900 | 7.450 | 7.550 | 7.550 | 440,000 |
| 2022-02-04 | 7.360 | 7.560 | 7.360 | 7.400 | 7.400 | 167,500 |
| 2022-01-31 | 7.300 | 7.400 | 7.180 | 7.300 | 7.300 | 73,000 |
| 2022-01-28 | 7.400 | 7.400 | 7.220 | 7.230 | 7.230 | 196,500 |
| 2022-01-27 | 7.390 | 7.800 | 7.380 | 7.400 | 7.400 | 473,600 |
| 2022-01-26 | 7.380 | 7.600 | 7.380 | 7.450 | 7.450 | 154,500 |
| 2022-01-25 | 7.300 | 7.660 | 7.300 | 7.420 | 7.420 | 250,500 |
| 2022-01-24 | 7.500 | 7.860 | 7.230 | 7.410 | 7.410 | 939,500 |
| 2022-01-21 | 7.700 | 7.700 | 7.410 | 7.500 | 7.500 | 560,000 |
| 2022-01-20 | 7.480 | 7.700 | 7.430 | 7.490 | 7.490 | 247,000 |
| 2022-01-19 | 7.560 | 7.700 | 7.420 | 7.480 | 7.480 | 234,500 |
| 2022-01-18 | 7.590 | 7.800 | 7.490 | 7.540 | 7.540 | 324,300 |
| 2022-01-17 | 7.400 | 7.800 | 7.400 | 7.650 | 7.650 | 305,000 |
| 2022-01-14 | 7.660 | 7.760 | 7.530 | 7.700 | 7.700 | 227,500 |
| 2022-01-13 | 7.860 | 7.860 | 7.610 | 7.660 | 7.660 | 345,500 |
| 2022-01-12 | 7.870 | 8.120 | 7.780 | 7.830 | 7.830 | 659,500 |
| 2022-01-11 | 7.680 | 7.940 | 7.550 | 7.660 | 7.660 | 552,500 |
| 2022-01-10 | 7.540 | 7.860 | 7.370 | 7.680 | 7.680 | 603,600 |
| 2022-01-07 | 7.530 | 7.800 | 7.490 | 7.590 | 7.590 | 500,500 |
| 2022-01-06 | 7.380 | 7.650 | 7.300 | 7.530 | 7.530 | 546,000 |
| 2022-01-05 | 7.660 | 7.790 | 7.330 | 7.430 | 7.430 | 750,600 |
| 2022-01-04 | 8.090 | 8.380 | 7.600 | 7.660 | 7.660 | 2,901,500 |
| 2022-01-03 | 8.210 | 8.610 | 8.150 | 8.380 | 8.380 | 471,500 |
| 2021-12-31 | 8.190 | 8.320 | 8.080 | 8.210 | 8.210 | 280,000 |
| 2021-12-30 | 8.350 | 8.500 | 8.090 | 8.250 | 8.250 | 353,000 |
| 2021-12-29 | 8.270 | 8.900 | 7.830 | 8.330 | 8.330 | 2,398,919 |
| 2021-12-28 | 7.600 | 8.550 | 7.400 | 8.270 | 8.270 | 2,639,000 |
| 2021-12-24 | 7.330 | 7.610 | 7.330 | 7.560 | 7.560 | 984,000 |
| 2021-12-23 | 7.430 | 7.500 | 7.150 | 7.330 | 7.330 | 1,310,500 |
| 2021-12-22 | 7.400 | 7.820 | 7.350 | 7.380 | 7.380 | 4,347,500 |
| 2021-12-21 | 8.800 | 9.000 | 6.820 | 7.170 | 7.170 | 7,071,519 |
| 2021-12-20 | 8.290 | 9.500 | 8.280 | 8.730 | 8.730 | 1,444,501 |
| 2021-12-17 | 8.760 | 8.980 | 8.010 | 8.010 | 8.010 | 879,500 |
| 2021-12-16 | 8.980 | 9.550 | 8.600 | 8.950 | 8.950 | 882,210 |
| 2021-12-15 | 10.500 | 10.500 | 8.580 | 9.060 | 9.060 | 2,398,773 |
| 2021-12-14 | 6.910 | 10.700 | 6.900 | 10.700 | 10.700 | 8,419,600 |
| 2021-12-13 | 7.200 | 7.330 | 6.900 | 6.910 | 6.910 | 757,500 |
| 2021-12-10 | 7.190 | 7.300 | 7.070 | 7.220 | 7.220 | 440,000 |
| 2021-12-09 | 7.000 | 7.390 | 7.000 | 7.240 | 7.240 | 879,901 |
| 2021-12-08 | 7.500 | 7.500 | 7.100 | 7.130 | 7.130 | 546,500 |
| 2021-12-07 | 7.430 | 7.720 | 7.150 | 7.310 | 7.310 | 461,000 |
| 2021-12-06 | 8.000 | 8.000 | 7.110 | 7.230 | 7.230 | 753,500 |
| 2021-12-03 | 7.770 | 8.290 | 7.620 | 8.000 | 8.000 | 603,901 |
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.