Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.840 | 1.890 | 1.820 | 1.850 | 1.850 | 689,500 |
| 2025-02-07 | 1.850 | 1.910 | 1.840 | 1.840 | 1.840 | 1,256,500 |
| 2025-02-06 | 1.820 | 1.890 | 1.820 | 1.850 | 1.850 | 569,500 |
| 2025-02-05 | 1.890 | 1.890 | 1.800 | 1.840 | 1.840 | 1,386,500 |
| 2025-02-04 | 1.890 | 1.960 | 1.850 | 1.890 | 1.890 | 3,019,500 |
| 2025-02-03 | 1.880 | 1.880 | 1.750 | 1.810 | 1.810 | 2,313,000 |
| 2025-01-28 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 468,500 |
| 2025-01-27 | 1.990 | 1.990 | 1.910 | 1.930 | 1.930 | 962,000 |
| 2025-01-24 | 1.910 | 2.000 | 1.910 | 1.990 | 1.990 | 1,681,500 |
| 2025-01-23 | 1.900 | 1.950 | 1.860 | 1.880 | 1.880 | 702,000 |
| 2025-01-22 | 1.930 | 1.960 | 1.900 | 1.930 | 1.930 | 313,000 |
| 2025-01-21 | 2.030 | 2.030 | 1.920 | 1.930 | 1.930 | 1,220,000 |
| 2025-01-20 | 2.010 | 2.070 | 1.960 | 2.040 | 2.040 | 1,712,000 |
| 2025-01-17 | 1.870 | 2.030 | 1.850 | 1.980 | 1.980 | 1,695,500 |
| 2025-01-16 | 1.890 | 1.920 | 1.850 | 1.860 | 1.860 | 630,500 |
| 2025-01-15 | 1.860 | 1.930 | 1.840 | 1.870 | 1.870 | 469,500 |
| 2025-01-14 | 1.840 | 1.900 | 1.830 | 1.850 | 1.850 | 627,500 |
| 2025-01-13 | 1.880 | 1.900 | 1.820 | 1.830 | 1.830 | 857,500 |
| 2025-01-10 | 1.930 | 1.950 | 1.870 | 1.910 | 1.910 | 592,500 |
| 2025-01-09 | 1.930 | 1.970 | 1.920 | 1.950 | 1.950 | 503,500 |
| 2025-01-08 | 1.920 | 1.930 | 1.880 | 1.910 | 1.910 | 598,500 |
| 2025-01-07 | 1.950 | 2.050 | 1.950 | 2.010 | 2.010 | 556,500 |
| 2025-01-06 | 2.100 | 2.120 | 2.010 | 2.020 | 2.020 | 1,730,500 |
| 2025-01-03 | 1.930 | 2.000 | 1.920 | 1.960 | 1.960 | 346,000 |
| 2025-01-02 | 1.890 | 1.950 | 1.850 | 1.930 | 1.930 | 744,000 |
| 2024-12-31 | 1.870 | 1.950 | 1.870 | 1.890 | 1.890 | 557,500 |
| 2024-12-30 | 1.940 | 1.950 | 1.850 | 1.870 | 1.870 | 697,500 |
| 2024-12-27 | 1.960 | 2.000 | 1.890 | 1.940 | 1.940 | 636,500 |
| 2024-12-24 | 1.850 | 1.970 | 1.850 | 1.950 | 1.950 | 482,500 |
| 2024-12-23 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 1,139,000 |
| 2024-12-20 | 1.920 | 1.980 | 1.820 | 1.980 | 1.980 | 2,624,500 |
| 2024-12-19 | 2.010 | 2.020 | 1.930 | 1.930 | 1.930 | 1,861,000 |
| 2024-12-18 | 2.120 | 2.150 | 2.000 | 2.050 | 2.050 | 3,330,500 |
| 2024-12-17 | 2.290 | 2.290 | 2.110 | 2.160 | 2.160 | 1,631,500 |
| 2024-12-16 | 2.260 | 2.260 | 2.150 | 2.220 | 2.220 | 846,500 |
| 2024-12-13 | 2.200 | 2.220 | 2.140 | 2.170 | 2.170 | 1,407,000 |
| 2024-12-12 | 2.250 | 2.350 | 2.230 | 2.230 | 2.230 | 1,897,000 |
| 2024-12-11 | 2.200 | 2.210 | 2.140 | 2.210 | 2.210 | 1,303,500 |
| 2024-12-10 | 2.280 | 2.300 | 2.210 | 2.210 | 2.210 | 2,076,500 |
| 2024-12-09 | 2.270 | 2.320 | 2.220 | 2.280 | 2.280 | 2,750,500 |
| 2024-12-06 | 2.300 | 2.300 | 2.180 | 2.210 | 2.210 | 2,003,500 |
| 2024-12-05 | 2.380 | 2.420 | 2.250 | 2.320 | 2.320 | 4,066,000 |
| 2024-12-04 | 2.100 | 2.320 | 2.070 | 2.300 | 2.300 | 3,513,000 |
| 2024-12-03 | 2.240 | 2.240 | 2.060 | 2.080 | 2.080 | 5,243,794 |
| 2024-12-02 | 2.240 | 2.320 | 2.220 | 2.240 | 2.240 | 1,541,000 |
| 2024-11-29 | 2.260 | 2.290 | 2.220 | 2.230 | 2.230 | 1,001,500 |
| 2024-11-28 | 2.350 | 2.400 | 2.250 | 2.250 | 2.250 | 1,624,000 |
| 2024-11-27 | 2.260 | 2.340 | 2.210 | 2.330 | 2.330 | 1,287,000 |
| 2024-11-26 | 2.440 | 2.440 | 2.250 | 2.300 | 2.300 | 3,290,500 |
| 2024-11-25 | 2.450 | 2.600 | 2.330 | 2.460 | 2.460 | 9,146,000 |
| 2024-11-22 | 2.350 | 2.430 | 2.240 | 2.410 | 2.410 | 5,041,500 |
| 2024-11-21 | 2.440 | 2.460 | 2.280 | 2.350 | 2.350 | 4,811,000 |
| 2024-11-20 | 2.260 | 2.420 | 2.170 | 2.370 | 2.370 | 4,482,000 |
| 2024-11-19 | 2.250 | 2.290 | 2.140 | 2.180 | 2.180 | 1,803,000 |
| 2024-11-18 | 2.120 | 2.240 | 2.120 | 2.230 | 2.230 | 2,628,500 |
| 2024-11-15 | 2.200 | 2.240 | 2.100 | 2.140 | 2.140 | 3,390,000 |
| 2024-11-14 | 2.420 | 2.540 | 2.210 | 2.270 | 2.270 | 8,184,000 |
| 2024-11-13 | 2.430 | 2.500 | 2.230 | 2.360 | 2.360 | 14,466,906 |
| 2024-11-12 | 2.280 | 2.720 | 2.280 | 2.650 | 2.650 | 38,608,821 |
| 2024-11-11 | 2.100 | 2.170 | 1.950 | 2.080 | 2.080 | 8,383,600 |
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.