Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.240 | 4.400 | 4.130 | 4.270 | 4.270 | 3,223,500 |
| 2025-08-04 | 4.360 | 4.360 | 4.150 | 4.260 | 4.260 | 2,967,500 |
| 2025-08-01 | 4.680 | 4.680 | 4.250 | 4.360 | 4.360 | 8,206,500 |
| 2025-07-31 | 4.810 | 4.940 | 4.610 | 4.680 | 4.680 | 4,788,500 |
| 2025-07-30 | 5.000 | 5.030 | 4.690 | 4.810 | 4.810 | 5,924,500 |
| 2025-07-29 | 5.060 | 5.180 | 4.800 | 5.060 | 5.060 | 6,711,000 |
| 2025-07-28 | 4.680 | 5.170 | 4.610 | 5.060 | 5.060 | 11,748,000 |
| 2025-07-25 | 4.530 | 4.690 | 4.220 | 4.670 | 4.670 | 9,548,500 |
| 2025-07-24 | 4.500 | 4.690 | 4.430 | 4.560 | 4.560 | 7,692,000 |
| 2025-07-23 | 4.580 | 4.630 | 4.380 | 4.500 | 4.500 | 9,445,300 |
| 2025-07-22 | 4.900 | 4.910 | 4.490 | 4.580 | 4.580 | 14,998,500 |
| 2025-07-21 | 5.380 | 5.380 | 4.870 | 4.900 | 4.900 | 9,587,500 |
| 2025-07-18 | 5.080 | 5.540 | 5.080 | 5.220 | 5.220 | 15,093,000 |
| 2025-07-17 | 5.110 | 5.490 | 5.060 | 5.080 | 5.080 | 14,675,900 |
| 2025-07-16 | 5.060 | 5.330 | 4.800 | 5.020 | 5.020 | 11,952,000 |
| 2025-07-15 | 5.250 | 5.340 | 4.890 | 5.060 | 5.060 | 15,822,000 |
| 2025-07-14 | 4.950 | 5.520 | 4.700 | 5.180 | 5.180 | 22,137,834 |
| 2025-07-11 | 4.270 | 5.040 | 4.140 | 4.840 | 4.840 | 26,604,407 |
| 2025-07-10 | 3.970 | 4.500 | 3.880 | 4.090 | 4.090 | 26,138,000 |
| 2025-07-09 | 3.980 | 3.980 | 3.620 | 3.880 | 3.880 | 11,336,500 |
| 2025-07-08 | 3.300 | 3.920 | 3.300 | 3.750 | 3.750 | 20,748,600 |
| 2025-07-07 | 3.100 | 3.410 | 3.050 | 3.300 | 3.300 | 4,770,500 |
| 2025-07-04 | 3.230 | 3.500 | 3.050 | 3.080 | 3.080 | 8,751,663 |
| 2025-07-03 | 3.150 | 3.480 | 3.100 | 3.230 | 3.230 | 10,662,500 |
| 2025-07-02 | 3.080 | 3.270 | 2.910 | 3.130 | 3.130 | 9,978,000 |
| 2025-06-30 | 2.200 | 3.300 | 2.200 | 3.100 | 3.100 | 30,334,000 |
| 2025-06-27 | 2.410 | 2.550 | 2.350 | 2.360 | 2.360 | 6,079,000 |
| 2025-06-26 | 2.200 | 2.690 | 2.100 | 2.400 | 2.400 | 24,633,500 |
| 2025-06-25 | 2.000 | 2.210 | 1.970 | 2.180 | 2.180 | 10,086,000 |
| 2025-06-24 | 1.950 | 2.010 | 1.940 | 2.000 | 2.000 | 1,581,500 |
| 2025-06-23 | 1.930 | 1.990 | 1.870 | 1.950 | 1.950 | 2,092,500 |
| 2025-06-20 | 1.970 | 2.000 | 1.900 | 1.950 | 1.950 | 1,550,500 |
| 2025-06-19 | 2.050 | 2.190 | 1.950 | 1.970 | 1.970 | 4,462,500 |
| 2025-06-18 | 1.990 | 2.030 | 1.920 | 1.970 | 1.970 | 1,019,500 |
| 2025-06-17 | 2.010 | 2.080 | 1.950 | 1.970 | 1.970 | 2,673,000 |
| 2025-06-16 | 1.840 | 2.070 | 1.830 | 2.040 | 2.040 | 4,717,000 |
| 2025-06-13 | 1.950 | 2.040 | 1.780 | 1.840 | 1.840 | 4,271,000 |
| 2025-06-12 | 2.000 | 2.040 | 1.920 | 2.010 | 2.010 | 2,056,000 |
| 2025-06-11 | 2.030 | 2.080 | 1.980 | 2.030 | 2.030 | 1,839,500 |
| 2025-06-10 | 1.950 | 2.040 | 1.890 | 2.020 | 2.020 | 4,149,500 |
| 2025-06-09 | 1.870 | 1.950 | 1.870 | 1.910 | 1.910 | 2,704,500 |
| 2025-06-06 | 2.000 | 2.050 | 1.870 | 1.870 | 1.870 | 3,656,000 |
| 2025-06-05 | 1.990 | 2.130 | 1.940 | 1.960 | 1.960 | 5,555,500 |
| 2025-06-04 | 2.100 | 2.100 | 1.910 | 1.970 | 1.970 | 6,134,000 |
| 2025-06-03 | 2.270 | 2.270 | 2.020 | 2.090 | 2.090 | 7,571,500 |
| 2025-06-02 | 1.800 | 2.300 | 1.780 | 2.190 | 2.190 | 23,908,371 |
| 2025-05-30 | 1.800 | 1.810 | 1.680 | 1.780 | 1.780 | 5,138,000 |
| 2025-05-29 | 1.640 | 1.850 | 1.630 | 1.800 | 1.800 | 5,589,500 |
| 2025-05-28 | 1.660 | 1.690 | 1.640 | 1.670 | 1.670 | 705,000 |
| 2025-05-27 | 1.590 | 1.790 | 1.590 | 1.680 | 1.680 | 2,592,500 |
| 2025-05-26 | 1.630 | 1.680 | 1.580 | 1.660 | 1.660 | 1,516,000 |
| 2025-05-23 | 1.660 | 1.660 | 1.580 | 1.630 | 1.630 | 1,551,000 |
| 2025-05-22 | 1.720 | 1.730 | 1.580 | 1.600 | 1.600 | 2,045,500 |
| 2025-05-21 | 1.580 | 1.720 | 1.580 | 1.650 | 1.650 | 2,432,000 |
| 2025-05-20 | 1.570 | 1.630 | 1.560 | 1.580 | 1.580 | 502,500 |
| 2025-05-19 | 1.650 | 1.650 | 1.580 | 1.590 | 1.590 | 1,625,000 |
| 2025-05-16 | 1.660 | 1.690 | 1.620 | 1.650 | 1.650 | 319,000 |
| 2025-05-15 | 1.730 | 1.770 | 1.670 | 1.680 | 1.680 | 601,500 |
| 2025-05-14 | 1.680 | 1.740 | 1.650 | 1.670 | 1.670 | 440,500 |
| 2025-05-13 | 1.780 | 1.780 | 1.650 | 1.690 | 1.690 | 894,500 |
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.