Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.700 | 4.730 | 4.450 | 4.550 | 4.550 | 1,904,000 |
| 2025-10-30 | 4.880 | 4.880 | 4.670 | 4.730 | 4.730 | 1,948,500 |
| 2025-10-28 | 5.180 | 5.220 | 4.910 | 4.960 | 4.960 | 2,011,500 |
| 2025-10-27 | 4.500 | 5.350 | 4.500 | 5.160 | 5.160 | 5,392,500 |
| 2025-10-24 | 4.540 | 4.560 | 4.380 | 4.380 | 4.380 | 756,000 |
| 2025-10-23 | 4.340 | 4.470 | 4.280 | 4.400 | 4.400 | 1,184,304 |
| 2025-10-22 | 4.430 | 4.490 | 4.360 | 4.360 | 4.360 | 549,000 |
| 2025-10-21 | 4.530 | 4.650 | 4.450 | 4.460 | 4.460 | 1,285,561 |
| 2025-10-20 | 4.380 | 4.590 | 4.200 | 4.530 | 4.530 | 4,963,000 |
| 2025-10-17 | 4.760 | 4.760 | 4.230 | 4.380 | 4.380 | 5,543,819 |
| 2025-10-16 | 4.990 | 5.090 | 4.800 | 4.820 | 4.820 | 1,615,000 |
| 2025-10-15 | 4.840 | 5.040 | 4.830 | 4.980 | 4.980 | 2,179,000 |
| 2025-10-14 | 4.900 | 5.080 | 4.760 | 4.800 | 4.800 | 2,404,000 |
| 2025-10-13 | 4.990 | 5.010 | 4.710 | 4.850 | 4.850 | 5,271,000 |
| 2025-10-10 | 5.420 | 5.420 | 5.200 | 5.230 | 5.230 | 1,486,500 |
| 2025-10-09 | 5.500 | 5.520 | 5.330 | 5.420 | 5.420 | 1,771,000 |
| 2025-10-08 | 5.720 | 5.720 | 5.320 | 5.450 | 5.450 | 3,335,000 |
| 2025-10-06 | 5.980 | 6.150 | 5.700 | 5.710 | 5.710 | 5,971,500 |
| 2025-10-03 | 5.600 | 6.040 | 5.600 | 5.780 | 5.780 | 6,385,500 |
| 2025-10-02 | 5.480 | 5.670 | 5.390 | 5.600 | 5.600 | 2,725,500 |
| 2025-09-30 | 5.320 | 5.570 | 5.230 | 5.450 | 5.450 | 2,732,737 |
| 2025-09-29 | 5.250 | 5.310 | 5.120 | 5.250 | 5.250 | 1,803,000 |
| 2025-09-26 | 5.230 | 5.290 | 5.160 | 5.240 | 5.240 | 2,284,300 |
| 2025-09-25 | 5.650 | 5.680 | 5.260 | 5.280 | 5.280 | 3,718,500 |
| 2025-09-24 | 5.850 | 5.850 | 5.400 | 5.650 | 5.650 | 6,272,100 |
| 2025-09-23 | 6.000 | 6.380 | 5.680 | 5.850 | 5.850 | 5,452,986 |
| 2025-09-22 | 6.450 | 6.450 | 5.950 | 6.200 | 6.200 | 3,975,659 |
| 2025-09-19 | 5.850 | 6.420 | 5.800 | 6.420 | 6.420 | 5,912,769 |
| 2025-09-18 | 5.770 | 5.950 | 5.660 | 5.800 | 5.800 | 2,698,500 |
| 2025-09-17 | 5.950 | 6.100 | 5.680 | 5.720 | 5.720 | 3,689,000 |
| 2025-09-16 | 6.200 | 6.470 | 5.920 | 5.950 | 5.950 | 3,339,000 |
| 2025-09-15 | 6.100 | 6.560 | 5.920 | 6.200 | 6.200 | 6,461,500 |
| 2025-09-12 | 6.440 | 6.580 | 6.080 | 6.100 | 6.100 | 4,762,500 |
| 2025-09-11 | 6.860 | 6.860 | 6.310 | 6.430 | 6.430 | 4,846,500 |
| 2025-09-10 | 6.860 | 7.290 | 6.560 | 6.690 | 6.690 | 5,574,000 |
| 2025-09-09 | 6.690 | 6.970 | 6.610 | 6.700 | 6.700 | 2,461,500 |
| 2025-09-08 | 7.050 | 7.050 | 6.660 | 6.880 | 6.880 | 3,979,000 |
| 2025-09-05 | 6.600 | 7.200 | 6.510 | 7.050 | 7.050 | 6,545,500 |
| 2025-09-04 | 6.900 | 7.200 | 6.350 | 6.630 | 6.630 | 5,910,000 |
| 2025-09-03 | 6.610 | 7.000 | 6.610 | 6.760 | 6.760 | 5,403,000 |
| 2025-09-02 | 6.980 | 7.050 | 6.470 | 6.600 | 6.600 | 4,059,500 |
| 2025-09-01 | 6.400 | 7.090 | 6.400 | 6.980 | 6.980 | 9,179,000 |
| 2025-08-29 | 6.310 | 6.490 | 6.120 | 6.400 | 6.400 | 2,983,500 |
| 2025-08-28 | 6.780 | 6.780 | 6.100 | 6.310 | 6.310 | 9,472,500 |
| 2025-08-27 | 7.200 | 7.490 | 6.720 | 6.780 | 6.780 | 6,536,000 |
| 2025-08-26 | 6.910 | 7.190 | 6.450 | 7.100 | 7.100 | 8,328,400 |
| 2025-08-25 | 7.200 | 7.540 | 6.890 | 6.930 | 6.930 | 7,604,500 |
| 2025-08-22 | 6.950 | 7.270 | 6.810 | 6.980 | 6.980 | 5,737,500 |
| 2025-08-21 | 7.100 | 7.500 | 6.670 | 6.860 | 6.860 | 8,511,000 |
| 2025-08-20 | 6.900 | 7.180 | 6.400 | 6.730 | 6.730 | 13,336,500 |
| 2025-08-19 | 7.760 | 8.060 | 7.410 | 7.540 | 7.540 | 7,987,000 |
| 2025-08-18 | 7.840 | 7.860 | 7.330 | 7.760 | 7.760 | 6,841,500 |
| 2025-08-15 | 7.570 | 8.080 | 7.090 | 7.840 | 7.840 | 13,461,970 |
| 2025-08-14 | 7.000 | 8.170 | 7.000 | 7.680 | 7.680 | 27,235,000 |
| 2025-08-13 | 5.060 | 7.100 | 5.060 | 6.500 | 6.500 | 37,114,040 |
| 2025-08-12 | 5.060 | 5.060 | 4.800 | 5.000 | 5.000 | 2,962,000 |
| 2025-08-11 | 5.010 | 5.290 | 4.710 | 5.080 | 5.080 | 10,131,000 |
| 2025-08-08 | 4.320 | 4.730 | 4.270 | 4.590 | 4.590 | 7,206,000 |
| 2025-08-07 | 4.300 | 4.390 | 4.200 | 4.310 | 4.310 | 2,594,500 |
| 2025-08-06 | 4.270 | 4.320 | 4.030 | 4.240 | 4.240 | 2,465,000 |
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.