Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.840 | 1.840 | 1.740 | 1.740 | 1.740 | 940,500 |
| 2025-05-09 | 1.930 | 1.970 | 1.730 | 1.750 | 1.750 | 4,484,500 |
| 2025-05-08 | 1.630 | 1.880 | 1.560 | 1.880 | 1.880 | 2,813,000 |
| 2025-05-07 | 1.630 | 1.630 | 1.570 | 1.570 | 1.570 | 106,000 |
| 2025-05-06 | 1.510 | 1.620 | 1.510 | 1.620 | 1.620 | 212,500 |
| 2025-05-02 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 553,500 |
| 2025-04-30 | 1.610 | 1.610 | 1.540 | 1.580 | 1.580 | 199,500 |
| 2025-04-29 | 1.560 | 1.620 | 1.550 | 1.580 | 1.580 | 220,000 |
| 2025-04-28 | 1.600 | 1.600 | 1.530 | 1.560 | 1.560 | 241,500 |
| 2025-04-25 | 1.570 | 1.590 | 1.530 | 1.530 | 1.530 | 262,500 |
| 2025-04-24 | 1.610 | 1.630 | 1.520 | 1.570 | 1.570 | 383,500 |
| 2025-04-23 | 1.620 | 1.750 | 1.590 | 1.600 | 1.600 | 516,260 |
| 2025-04-22 | 1.580 | 1.600 | 1.510 | 1.600 | 1.600 | 559,500 |
| 2025-04-17 | 1.510 | 1.600 | 1.510 | 1.580 | 1.580 | 531,500 |
| 2025-04-16 | 1.540 | 1.540 | 1.460 | 1.470 | 1.470 | 305,500 |
| 2025-04-15 | 1.460 | 1.500 | 1.440 | 1.490 | 1.490 | 262,000 |
| 2025-04-14 | 1.470 | 1.530 | 1.470 | 1.490 | 1.490 | 354,000 |
| 2025-04-11 | 1.470 | 1.510 | 1.430 | 1.470 | 1.470 | 235,000 |
| 2025-04-10 | 1.500 | 1.590 | 1.410 | 1.470 | 1.470 | 694,500 |
| 2025-04-09 | 1.390 | 1.440 | 1.380 | 1.430 | 1.430 | 337,000 |
| 2025-04-08 | 1.360 | 1.490 | 1.360 | 1.440 | 1.440 | 897,500 |
| 2025-04-07 | 1.600 | 1.600 | 1.280 | 1.360 | 1.360 | 1,821,000 |
| 2025-04-03 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 381,500 |
| 2025-04-02 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 162,000 |
| 2025-04-01 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 434,500 |
| 2025-03-31 | 1.720 | 1.750 | 1.660 | 1.680 | 1.680 | 440,000 |
| 2025-03-28 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 184,500 |
| 2025-03-27 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 191,000 |
| 2025-03-26 | 1.690 | 1.770 | 1.680 | 1.740 | 1.740 | 259,500 |
| 2025-03-25 | 1.780 | 1.820 | 1.740 | 1.800 | 1.800 | 1,125,500 |
| 2025-03-24 | 1.600 | 1.830 | 1.600 | 1.800 | 1.800 | 2,311,900 |
| 2025-03-21 | 1.660 | 1.730 | 1.600 | 1.600 | 1.600 | 1,403,000 |
| 2025-03-20 | 1.680 | 1.740 | 1.660 | 1.660 | 1.660 | 483,000 |
| 2025-03-19 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 918,000 |
| 2025-03-18 | 1.730 | 1.750 | 1.690 | 1.700 | 1.700 | 618,000 |
| 2025-03-17 | 1.720 | 1.760 | 1.700 | 1.730 | 1.730 | 989,000 |
| 2025-03-14 | 1.670 | 1.730 | 1.630 | 1.690 | 1.690 | 980,500 |
| 2025-03-13 | 1.750 | 1.750 | 1.630 | 1.640 | 1.640 | 603,000 |
| 2025-03-12 | 1.710 | 1.770 | 1.670 | 1.680 | 1.680 | 1,576,500 |
| 2025-03-11 | 1.680 | 1.690 | 1.620 | 1.660 | 1.660 | 1,242,000 |
| 2025-03-10 | 1.720 | 1.740 | 1.680 | 1.730 | 1.730 | 1,180,500 |
| 2025-03-07 | 1.690 | 1.780 | 1.630 | 1.750 | 1.750 | 2,718,500 |
| 2025-03-06 | 1.640 | 1.720 | 1.640 | 1.690 | 1.690 | 1,557,000 |
| 2025-03-05 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 1,238,000 |
| 2025-03-04 | 1.600 | 1.740 | 1.600 | 1.690 | 1.690 | 2,754,500 |
| 2025-03-03 | 1.600 | 1.780 | 1.550 | 1.730 | 1.730 | 5,659,000 |
| 2025-02-28 | 1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 1,025,000 |
| 2025-02-27 | 1.600 | 1.670 | 1.540 | 1.560 | 1.560 | 1,243,500 |
| 2025-02-26 | 1.530 | 1.600 | 1.510 | 1.580 | 1.580 | 1,105,500 |
| 2025-02-25 | 1.610 | 1.610 | 1.530 | 1.530 | 1.530 | 3,038,000 |
| 2025-02-24 | 1.680 | 1.690 | 1.600 | 1.610 | 1.610 | 2,329,842 |
| 2025-02-21 | 1.700 | 1.730 | 1.640 | 1.680 | 1.680 | 2,247,500 |
| 2025-02-20 | 1.740 | 1.750 | 1.670 | 1.690 | 1.690 | 2,120,500 |
| 2025-02-19 | 1.710 | 1.770 | 1.690 | 1.740 | 1.740 | 1,179,000 |
| 2025-02-18 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 645,500 |
| 2025-02-17 | 1.730 | 1.750 | 1.690 | 1.720 | 1.720 | 1,858,000 |
| 2025-02-14 | 1.740 | 1.780 | 1.720 | 1.730 | 1.730 | 1,080,000 |
| 2025-02-13 | 1.770 | 1.800 | 1.730 | 1.740 | 1.740 | 1,420,000 |
| 2025-02-12 | 1.780 | 1.810 | 1.760 | 1.770 | 1.770 | 1,160,000 |
| 2025-02-11 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 1,299,500 |
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.