Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.770 | 8.290 | 7.620 | 8.000 | 8.000 | 603,901 |
| 2021-12-02 | 8.030 | 8.100 | 7.700 | 7.770 | 7.770 | 470,000 |
| 2021-12-01 | 7.510 | 8.400 | 7.510 | 8.000 | 8.000 | 1,612,500 |
| 2021-11-30 | 8.000 | 8.120 | 7.510 | 7.510 | 7.510 | 2,727,401 |
| 2021-11-29 | 8.500 | 8.670 | 8.080 | 8.200 | 8.200 | 361,500 |
| 2021-11-26 | 8.390 | 8.800 | 8.230 | 8.680 | 8.680 | 1,075,400 |
| 2021-11-25 | 8.360 | 8.390 | 8.200 | 8.300 | 8.300 | 227,000 |
| 2021-11-24 | 8.460 | 8.460 | 8.200 | 8.390 | 8.390 | 319,500 |
| 2021-11-23 | 8.730 | 8.730 | 8.100 | 8.460 | 8.460 | 623,500 |
| 2021-11-22 | 8.460 | 8.740 | 8.460 | 8.610 | 8.610 | 296,000 |
| 2021-11-19 | 8.600 | 8.740 | 8.360 | 8.450 | 8.450 | 413,000 |
| 2021-11-18 | 8.750 | 8.910 | 8.610 | 8.750 | 8.750 | 415,000 |
| 2021-11-17 | 8.690 | 9.000 | 8.610 | 8.780 | 8.780 | 647,000 |
| 2021-11-16 | 9.080 | 9.080 | 8.360 | 8.810 | 8.810 | 795,600 |
| 2021-11-15 | 9.160 | 9.200 | 8.920 | 9.060 | 9.060 | 492,000 |
| 2021-11-12 | 9.200 | 9.230 | 9.050 | 9.100 | 9.100 | 503,500 |
| 2021-11-11 | 9.310 | 9.320 | 9.000 | 9.230 | 9.230 | 463,000 |
| 2021-11-10 | 9.730 | 9.730 | 9.200 | 9.320 | 9.320 | 417,000 |
| 2021-11-09 | 9.570 | 9.940 | 9.550 | 9.690 | 9.690 | 810,500 |
| 2021-11-08 | 9.550 | 9.780 | 9.330 | 9.430 | 9.430 | 437,000 |
| 2021-11-05 | 9.200 | 9.800 | 9.190 | 9.330 | 9.330 | 535,000 |
| 2021-11-04 | 9.500 | 9.500 | 9.140 | 9.210 | 9.210 | 523,500 |
| 2021-11-03 | 9.500 | 9.730 | 9.250 | 9.460 | 9.460 | 703,000 |
| 2021-11-02 | 9.500 | 9.510 | 9.360 | 9.460 | 9.460 | 452,559 |
| 2021-11-01 | 9.870 | 9.920 | 9.110 | 9.500 | 9.500 | 1,211,200 |
| 2021-10-29 | 9.820 | 10.200 | 9.680 | 9.910 | 9.910 | 1,229,000 |
| 2021-10-28 | 10.200 | 10.200 | 9.780 | 9.810 | 9.810 | 1,022,500 |
| 2021-10-27 | 10.380 | 10.400 | 9.940 | 10.220 | 10.220 | 728,500 |
| 2021-10-26 | 10.700 | 11.100 | 10.400 | 10.480 | 10.480 | 622,500 |
| 2021-10-25 | 10.600 | 10.600 | 10.280 | 10.480 | 10.480 | 474,432 |
| 2021-10-22 | 10.940 | 11.380 | 10.400 | 10.600 | 10.600 | 1,759,000 |
| 2021-10-21 | 11.800 | 11.880 | 11.260 | 11.380 | 11.380 | 1,554,500 |
| 2021-10-20 | 10.740 | 11.600 | 10.740 | 11.080 | 11.080 | 2,089,756 |
| 2021-10-19 | 10.360 | 10.800 | 10.300 | 10.620 | 10.620 | 820,500 |
| 2021-10-18 | 10.900 | 11.020 | 10.200 | 10.360 | 10.360 | 1,182,458 |
← NewerPage 21 of 21 · 1,235 trading days
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.