Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.800 | 2.840 | 2.730 | 2.770 | 2.770 | 1,403,000 |
| 2026-01-27 | 2.830 | 2.870 | 2.780 | 2.800 | 2.800 | 1,034,000 |
| 2026-01-26 | 2.780 | 2.890 | 2.770 | 2.830 | 2.830 | 1,373,084 |
| 2026-01-23 | 2.800 | 3.000 | 2.780 | 2.900 | 2.900 | 1,692,500 |
| 2026-01-22 | 2.750 | 2.810 | 2.700 | 2.760 | 2.760 | 803,500 |
| 2026-01-21 | 2.750 | 2.750 | 2.660 | 2.700 | 2.700 | 1,637,200 |
| 2026-01-20 | 2.860 | 2.860 | 2.750 | 2.760 | 2.760 | 1,452,000 |
| 2026-01-19 | 2.840 | 2.980 | 2.840 | 2.860 | 2.860 | 1,804,500 |
| 2026-01-16 | 2.990 | 3.120 | 2.950 | 3.010 | 3.010 | 1,809,000 |
| 2026-01-15 | 3.230 | 3.230 | 2.940 | 2.990 | 2.990 | 2,369,500 |
| 2026-01-14 | 3.050 | 3.300 | 3.050 | 3.180 | 3.180 | 4,921,000 |
| 2026-01-13 | 3.010 | 3.110 | 2.930 | 2.960 | 2.960 | 1,615,500 |
| 2026-01-12 | 2.900 | 3.020 | 2.780 | 2.990 | 2.990 | 1,938,000 |
| 2026-01-09 | 2.840 | 2.940 | 2.720 | 2.890 | 2.890 | 1,119,852 |
| 2026-01-08 | 2.750 | 2.820 | 2.700 | 2.720 | 2.720 | 792,500 |
| 2026-01-07 | 2.930 | 2.930 | 2.750 | 2.780 | 2.780 | 1,093,500 |
| 2026-01-06 | 2.980 | 3.040 | 2.840 | 2.920 | 2.920 | 1,576,600 |
| 2026-01-05 | 2.720 | 3.040 | 2.680 | 2.960 | 2.960 | 3,494,425 |
| 2026-01-02 | 2.520 | 2.730 | 2.520 | 2.710 | 2.710 | 1,284,500 |
| 2025-12-31 | 2.500 | 2.590 | 2.480 | 2.530 | 2.530 | 537,500 |
| 2025-12-30 | 2.600 | 2.640 | 2.470 | 2.570 | 2.570 | 2,153,260 |
| 2025-12-29 | 2.600 | 2.720 | 2.570 | 2.610 | 2.610 | 1,748,000 |
| 2025-12-24 | 2.610 | 2.730 | 2.600 | 2.600 | 2.600 | 1,512,000 |
| 2025-12-23 | 2.790 | 2.820 | 2.680 | 2.680 | 2.680 | 1,511,408 |
| 2025-12-22 | 2.830 | 2.940 | 2.770 | 2.770 | 2.770 | 1,519,700 |
| 2025-12-19 | 2.820 | 2.930 | 2.820 | 2.830 | 2.830 | 899,374 |
| 2025-12-18 | 2.820 | 2.840 | 2.780 | 2.820 | 2.820 | 304,500 |
| 2025-12-17 | 2.880 | 3.000 | 2.780 | 2.860 | 2.860 | 1,111,056 |
| 2025-12-16 | 2.870 | 2.910 | 2.820 | 2.880 | 2.880 | 1,011,500 |
| 2025-12-15 | 3.050 | 3.050 | 2.950 | 2.970 | 2.970 | 694,500 |
| 2025-12-12 | 2.920 | 3.080 | 2.920 | 3.080 | 3.080 | 1,382,059 |
| 2025-12-11 | 3.000 | 3.030 | 2.880 | 2.920 | 2.920 | 1,403,500 |
| 2025-12-10 | 3.080 | 3.130 | 2.990 | 3.050 | 3.050 | 3,057,000 |
| 2025-12-09 | 3.080 | 3.110 | 3.010 | 3.030 | 3.030 | 1,694,000 |
| 2025-12-08 | 3.120 | 3.140 | 3.070 | 3.120 | 3.120 | 579,204 |
| 2025-12-05 | 3.170 | 3.180 | 3.090 | 3.120 | 3.120 | 915,900 |
| 2025-12-04 | 3.150 | 3.210 | 3.070 | 3.090 | 3.090 | 1,236,500 |
| 2025-12-03 | 3.100 | 3.230 | 3.050 | 3.120 | 3.120 | 2,026,556 |
| 2025-12-02 | 3.050 | 3.060 | 2.930 | 3.050 | 3.050 | 1,703,500 |
| 2025-12-01 | 3.370 | 3.370 | 2.980 | 3.090 | 3.090 | 4,098,640 |
| 2025-11-28 | 3.410 | 3.450 | 3.250 | 3.400 | 3.400 | 1,809,757 |
| 2025-11-27 | 3.330 | 3.480 | 3.270 | 3.410 | 3.410 | 2,531,000 |
| 2025-11-26 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 1,030,500 |
| 2025-11-25 | 3.300 | 3.350 | 3.110 | 3.180 | 3.180 | 1,629,753 |
| 2025-11-24 | 3.090 | 3.240 | 3.090 | 3.230 | 3.230 | 1,698,030 |
| 2025-11-21 | 3.390 | 3.390 | 3.080 | 3.110 | 3.110 | 2,453,125 |
| 2025-11-20 | 3.380 | 3.430 | 3.310 | 3.390 | 3.390 | 899,065 |
| 2025-11-19 | 3.380 | 3.590 | 3.350 | 3.360 | 3.360 | 2,281,500 |
| 2025-11-18 | 3.600 | 3.630 | 3.370 | 3.390 | 3.390 | 4,184,500 |
| 2025-11-17 | 3.990 | 3.990 | 3.650 | 3.680 | 3.680 | 3,012,565 |
| 2025-11-14 | 3.700 | 4.010 | 3.700 | 4.010 | 4.010 | 3,765,000 |
| 2025-11-13 | 3.860 | 3.990 | 3.860 | 3.950 | 3.950 | 662,000 |
| 2025-11-12 | 3.960 | 3.980 | 3.810 | 3.870 | 3.870 | 902,988 |
| 2025-11-11 | 4.050 | 4.050 | 3.800 | 3.960 | 3.960 | 756,000 |
| 2025-11-10 | 4.000 | 4.090 | 3.890 | 3.960 | 3.960 | 1,361,000 |
| 2025-11-07 | 4.050 | 4.050 | 3.690 | 3.930 | 3.930 | 5,203,500 |
| 2025-11-06 | 4.150 | 4.150 | 4.020 | 4.050 | 4.050 | 665,500 |
| 2025-11-05 | 4.350 | 4.350 | 4.050 | 4.150 | 4.150 | 3,237,500 |
| 2025-11-04 | 4.640 | 4.640 | 4.330 | 4.350 | 4.350 | 1,511,500 |
| 2025-11-03 | 4.620 | 4.750 | 4.490 | 4.640 | 4.640 | 991,000 |
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.