Huobi Technology Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.120 | 2.200 | 1.960 | 1.960 | 1.960 | 5,913,000 |
| 2024-11-07 | 2.300 | 2.450 | 2.050 | 2.120 | 2.120 | 9,111,500 |
| 2024-11-06 | 2.010 | 2.300 | 2.010 | 2.180 | 2.180 | 7,564,000 |
| 2024-11-05 | 1.940 | 2.000 | 1.860 | 1.930 | 1.930 | 998,000 |
| 2024-11-04 | 1.920 | 2.000 | 1.910 | 1.950 | 1.950 | 493,000 |
| 2024-11-01 | 2.000 | 2.030 | 1.930 | 1.980 | 1.980 | 1,486,000 |
| 2024-10-31 | 2.200 | 2.200 | 2.100 | 2.110 | 2.110 | 689,500 |
| 2024-10-30 | 2.170 | 2.200 | 2.020 | 2.200 | 2.200 | 1,881,000 |
| 2024-10-29 | 1.950 | 2.270 | 1.950 | 2.110 | 2.110 | 5,533,400 |
| 2024-10-28 | 1.930 | 2.020 | 1.870 | 1.950 | 1.950 | 852,000 |
| 2024-10-25 | 1.900 | 1.960 | 1.890 | 1.930 | 1.930 | 395,000 |
| 2024-10-24 | 1.900 | 1.920 | 1.850 | 1.910 | 1.910 | 323,000 |
| 2024-10-23 | 1.950 | 1.960 | 1.850 | 1.900 | 1.900 | 1,544,500 |
| 2024-10-22 | 1.900 | 1.960 | 1.890 | 1.910 | 1.910 | 360,500 |
| 2024-10-21 | 1.940 | 2.000 | 1.890 | 1.960 | 1.960 | 681,500 |
| 2024-10-18 | 1.890 | 1.960 | 1.810 | 1.930 | 1.930 | 1,170,000 |
| 2024-10-17 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 278,000 |
| 2024-10-16 | 1.920 | 1.970 | 1.900 | 1.900 | 1.900 | 413,000 |
| 2024-10-15 | 2.040 | 2.050 | 1.910 | 1.990 | 1.990 | 689,996 |
| 2024-10-14 | 1.930 | 2.130 | 1.910 | 1.980 | 1.980 | 1,523,500 |
| 2024-10-10 | 1.900 | 2.040 | 1.900 | 1.920 | 1.920 | 816,000 |
| 2024-10-09 | 2.080 | 2.100 | 1.900 | 1.900 | 1.900 | 1,716,500 |
| 2024-10-08 | 2.500 | 2.520 | 2.070 | 2.070 | 2.070 | 2,992,000 |
| 2024-10-07 | 2.160 | 2.470 | 2.150 | 2.430 | 2.430 | 6,163,600 |
| 2024-10-04 | 2.070 | 2.150 | 2.070 | 2.130 | 2.130 | 1,886,500 |
| 2024-10-03 | 2.210 | 2.260 | 2.090 | 2.100 | 2.100 | 1,677,000 |
| 2024-10-02 | 2.230 | 2.230 | 2.020 | 2.190 | 2.190 | 2,053,500 |
| 2024-09-30 | 2.200 | 2.250 | 2.140 | 2.240 | 2.240 | 900,500 |
| 2024-09-27 | 2.070 | 2.150 | 2.070 | 2.100 | 2.100 | 794,000 |
| 2024-09-26 | 1.950 | 2.080 | 1.920 | 2.060 | 2.060 | 522,419 |
| 2024-09-25 | 2.040 | 2.050 | 1.950 | 1.960 | 1.960 | 241,500 |
| 2024-09-24 | 1.900 | 2.030 | 1.900 | 2.000 | 2.000 | 311,500 |
| 2024-09-23 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 99,000 |
| 2024-09-20 | 2.020 | 2.040 | 1.950 | 1.970 | 1.970 | 194,000 |
| 2024-09-19 | 1.910 | 2.020 | 1.850 | 1.960 | 1.960 | 523,500 |
| 2024-09-17 | 1.800 | 1.910 | 1.780 | 1.910 | 1.910 | 221,500 |
| 2024-09-16 | 1.870 | 1.900 | 1.800 | 1.900 | 1.900 | 59,000 |
| 2024-09-13 | 1.800 | 1.900 | 1.690 | 1.900 | 1.900 | 59,400 |
| 2024-09-12 | 1.780 | 1.820 | 1.710 | 1.800 | 1.800 | 143,000 |
| 2024-09-11 | 1.810 | 1.810 | 1.700 | 1.780 | 1.780 | 121,500 |
| 2024-09-10 | 1.840 | 1.840 | 1.750 | 1.810 | 1.810 | 122,500 |
| 2024-09-09 | 1.870 | 1.960 | 1.830 | 1.850 | 1.850 | 294,500 |
| 2024-09-05 | 1.860 | 1.900 | 1.860 | 1.890 | 1.890 | 199,000 |
| 2024-09-04 | 1.810 | 1.900 | 1.790 | 1.890 | 1.890 | 213,500 |
| 2024-09-03 | 1.860 | 1.910 | 1.850 | 1.870 | 1.870 | 125,200 |
| 2024-09-02 | 1.830 | 1.960 | 1.820 | 1.870 | 1.870 | 89,000 |
| 2024-08-30 | 1.890 | 1.960 | 1.830 | 1.830 | 1.830 | 511,500 |
| 2024-08-29 | 1.860 | 1.980 | 1.860 | 1.890 | 1.890 | 91,500 |
| 2024-08-28 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 213,500 |
| 2024-08-27 | 1.960 | 1.960 | 1.890 | 1.940 | 1.940 | 102,500 |
| 2024-08-26 | 1.990 | 2.090 | 1.970 | 1.980 | 1.980 | 199,000 |
| 2024-08-23 | 1.960 | 1.990 | 1.950 | 1.960 | 1.960 | 56,500 |
| 2024-08-22 | 2.010 | 2.120 | 1.980 | 1.990 | 1.990 | 94,000 |
| 2024-08-21 | 1.980 | 2.070 | 1.980 | 2.070 | 2.070 | 280,500 |
| 2024-08-20 | 2.000 | 2.150 | 2.000 | 2.070 | 2.070 | 711,500 |
| 2024-08-19 | 1.910 | 2.030 | 1.910 | 1.980 | 1.980 | 504,000 |
| 2024-08-16 | 1.930 | 1.930 | 1.880 | 1.910 | 1.910 | 78,500 |
| 2024-08-15 | 1.870 | 1.940 | 1.800 | 1.920 | 1.920 | 230,100 |
| 2024-08-14 | 1.850 | 1.970 | 1.850 | 1.910 | 1.910 | 76,000 |
| 2024-08-13 | 1.930 | 1.990 | 1.860 | 1.900 | 1.900 | 109,500 |
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.