Holly Futures Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.920	2.070	1.880	2.000	1.984	40,773,000
2023-02-17	1.920	1.940	1.870	1.900	1.885	8,669,000
2023-02-16	1.920	1.980	1.880	1.900	1.885	10,902,000
2023-02-15	1.920	1.950	1.880	1.890	1.875	17,007,000
2023-02-14	2.030	2.050	1.900	1.930	1.915	24,598,000
2023-02-13	1.910	2.090	1.900	2.010	1.994	26,927,000
2023-02-10	2.110	2.110	1.900	1.900	1.885	26,922,000
2023-02-09	2.080	2.170	2.030	2.120	2.103	37,469,000
2023-02-08	1.980	2.080	1.940	2.030	2.014	41,696,000
2023-02-07	2.040	2.050	1.960	1.980	1.965	15,056,000
2023-02-06	2.130	2.150	1.980	2.010	1.994	25,706,000
2023-02-03	2.100	2.150	2.060	2.120	2.103	24,386,000
2023-02-02	2.250	2.260	2.020	2.100	2.084	47,706,000
2023-02-01	2.210	2.270	2.040	2.220	2.203	52,657,000
2023-01-31	2.400	2.450	2.180	2.200	2.183	71,712,000
2023-01-30	2.330	2.530	2.110	2.400	2.381	94,279,000
2023-01-27	2.680	2.680	2.280	2.320	2.302	16,333,000
2023-01-26	2.490	2.700	2.260	2.460	2.441	28,873,000
2023-01-20	2.090	2.580	1.900	2.510	2.490	34,916,000
2023-01-19	2.130	2.300	2.090	2.290	2.272	13,950,800
2023-01-18	2.210	2.540	1.980	2.090	2.074	109,127,000
2023-01-17	1.640	2.300	1.630	2.200	2.183	152,056,000
2023-01-16	1.560	1.760	1.530	1.620	1.607	31,554,000
2023-01-13	1.500	1.630	1.490	1.560	1.548	16,630,000
2023-01-12	1.450	1.520	1.430	1.500	1.488	6,062,000
2023-01-11	1.480	1.490	1.440	1.440	1.429	2,300,000
2023-01-10	1.470	1.520	1.460	1.480	1.468	4,860,000
2023-01-09	1.430	1.500	1.430	1.490	1.478	8,657,000
2023-01-06	1.410	1.430	1.400	1.420	1.409	1,627,000
2023-01-05	1.410	1.420	1.400	1.420	1.409	2,438,000
2023-01-04	1.400	1.410	1.380	1.400	1.389	2,364,000
2023-01-03	1.380	1.400	1.350	1.390	1.379	2,216,000
2022-12-30	1.390	1.390	1.350	1.380	1.369	3,259,000
2022-12-29	1.440	1.440	1.360	1.390	1.379	8,599,000
2022-12-28	1.480	1.650	1.400	1.420	1.409	55,554,000
2022-12-23	1.350	1.370	1.350	1.360	1.349	1,524,000
2022-12-22	1.360	1.370	1.330	1.350	1.340	1,468,000
2022-12-21	1.380	1.380	1.340	1.350	1.340	1,396,000
2022-12-20	1.380	1.410	1.370	1.370	1.359	2,829,000
2022-12-19	1.430	1.430	1.380	1.390	1.379	2,038,000
2022-12-16	1.450	1.450	1.420	1.440	1.429	2,348,000
2022-12-15	1.430	1.460	1.420	1.460	1.449	5,120,000
2022-12-14	1.430	1.450	1.430	1.440	1.429	3,154,000
2022-12-13	1.390	1.430	1.390	1.420	1.409	3,050,000
2022-12-12	1.400	1.410	1.390	1.400	1.389	2,410,000
2022-12-09	1.410	1.430	1.410	1.420	1.409	2,710,000
2022-12-08	1.410	1.420	1.380	1.420	1.409	4,242,000
2022-12-07	1.420	1.440	1.380	1.400	1.389	4,903,000
2022-12-06	1.460	1.460	1.410	1.430	1.419	4,124,000
2022-12-05	1.430	1.490	1.400	1.460	1.449	10,555,000
2022-12-02	1.440	1.450	1.410	1.420	1.409	3,142,000
2022-12-01	1.460	1.530	1.430	1.440	1.429	7,826,000
2022-11-30	1.420	1.460	1.410	1.440	1.429	4,390,000
2022-11-29	1.390	1.460	1.390	1.420	1.409	7,697,000
2022-11-28	1.380	1.400	1.360	1.400	1.389	2,306,000
2022-11-25	1.380	1.420	1.360	1.400	1.389	5,274,000
2022-11-24	1.370	1.380	1.350	1.370	1.359	2,210,000
2022-11-23	1.360	1.390	1.350	1.380	1.336	3,062,000
2022-11-22	1.380	1.390	1.340	1.360	1.317	3,263,000
2022-11-21	1.380	1.390	1.350	1.390	1.346	2,575,000

← NewerPage 16 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0046 HKD
2025-07-10	0.0110 HKD
2024-07-04	0.0044 HKD
2022-11-24	0.0332 HKD
2021-05-18	0.0603 HKD
2020-06-11	0.0109 HKD
2019-06-11	0.0910 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.