Huobi Technology Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.700	2.700	2.560	2.600	2.600	1,549,500
2026-04-29	2.920	2.920	2.700	2.710	2.710	2,194,669
2026-04-28	2.870	2.950	2.760	2.920	2.920	818,831
2026-04-27	2.870	2.950	2.810	2.870	2.870	1,057,671
2026-04-24	3.040	3.070	2.810	2.870	2.870	2,289,681
2026-04-23	3.200	3.200	2.960	3.000	3.000	2,927,000
2026-04-22	2.980	3.250	2.810	3.150	3.150	4,110,002
2026-04-21	2.800	3.180	2.600	2.980	2.980	9,654,000
2026-04-20	2.500	2.890	2.460	2.770	2.770	9,354,454
2026-04-17	2.340	2.380	2.290	2.350	2.350	310,000
2026-04-16	2.300	2.360	2.300	2.330	2.330	250,500
2026-04-15	2.390	2.440	2.300	2.300	2.300	532,852
2026-04-14	2.350	2.390	2.310	2.330	2.330	281,500
2026-04-13	2.420	2.420	2.260	2.300	2.300	790,168
2026-04-10	2.270	2.540	2.270	2.430	2.430	2,101,511
2026-04-09	2.270	2.330	2.250	2.270	2.270	643,500
2026-04-08	2.000	2.350	2.000	2.260	2.260	1,618,500
2026-04-02	2.150	2.210	2.110	2.120	2.120	812,000
2026-04-01	2.190	2.250	2.170	2.200	2.200	371,000
2026-03-31	2.280	2.280	2.160	2.200	2.200	248,500
2026-03-30	2.260	2.260	2.140	2.210	2.210	634,000
2026-03-27	2.290	2.320	2.250	2.260	2.260	414,500
2026-03-26	2.330	2.340	2.260	2.290	2.290	320,500
2026-03-25	2.300	2.400	2.290	2.340	2.340	1,163,500
2026-03-24	2.320	2.360	2.280	2.290	2.290	562,500
2026-03-23	2.250	2.470	2.210	2.320	2.320	729,500
2026-03-20	2.390	2.600	2.270	2.270	2.270	1,512,151
2026-03-19	2.540	2.540	2.390	2.390	2.390	1,118,700
2026-03-18	2.500	2.580	2.450	2.550	2.550	687,500
2026-03-17	2.580	2.630	2.450	2.450	2.450	1,834,800
2026-03-16	2.540	2.640	2.470	2.520	2.520	1,235,500
2026-03-13	2.420	2.550	2.400	2.540	2.540	556,500
2026-03-12	2.480	2.500	2.370	2.420	2.420	1,239,012
2026-03-11	2.530	2.590	2.460	2.480	2.480	1,004,500
2026-03-10	2.400	2.600	2.390	2.530	2.530	3,167,000
2026-03-09	2.310	2.400	2.160	2.370	2.370	3,278,500
2026-03-06	2.370	2.530	2.330	2.410	2.410	2,537,000
2026-03-05	2.300	2.450	2.300	2.370	2.370	2,224,000
2026-03-04	2.130	2.350	2.050	2.220	2.220	2,583,436
2026-03-03	2.250	2.300	2.120	2.130	2.130	1,324,408
2026-03-02	2.300	2.300	2.160	2.230	2.230	1,043,000
2026-02-27	2.410	2.420	2.290	2.300	2.300	1,409,000
2026-02-26	2.500	2.620	2.390	2.400	2.400	2,525,056
2026-02-25	2.290	2.430	2.290	2.380	2.380	1,988,500
2026-02-24	2.460	2.480	2.190	2.290	2.290	2,374,000
2026-02-23	2.340	2.520	2.340	2.440	2.440	1,217,000
2026-02-20	2.340	2.470	2.280	2.350	2.350	1,130,484
2026-02-16	2.400	2.400	2.280	2.350	2.350	474,328
2026-02-13	2.390	2.400	2.280	2.400	2.400	1,315,431
2026-02-12	2.570	2.600	2.340	2.390	2.390	2,347,936
2026-02-11	2.400	2.570	2.400	2.570	2.570	2,731,612
2026-02-10	2.360	2.450	2.360	2.390	2.390	1,243,000
2026-02-09	2.270	2.400	2.260	2.340	2.340	1,281,500
2026-02-06	2.300	2.300	2.120	2.130	2.130	2,321,147
2026-02-05	2.260	2.320	2.230	2.310	2.310	1,324,000
2026-02-04	2.300	2.370	2.280	2.310	2.310	1,075,156
2026-02-03	2.400	2.460	2.320	2.330	2.330	1,298,712
2026-02-02	2.530	2.530	2.380	2.380	2.380	1,926,939
2026-01-30	2.640	2.680	2.530	2.540	2.540	2,042,400
2026-01-29	2.700	2.810	2.690	2.790	2.790	1,776,000

← NewerPage 3 of 5 · 246 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.