Holly Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.400	1.400	1.370	1.380	1.336	4,318,000
2022-11-17	1.430	1.440	1.390	1.400	1.356	4,544,000
2022-11-16	1.520	1.520	1.430	1.440	1.394	6,612,000
2022-11-15	1.460	1.560	1.440	1.520	1.472	17,731,000
2022-11-14	1.400	1.500	1.380	1.480	1.433	18,129,000
2022-11-11	1.440	1.440	1.360	1.380	1.336	5,578,000
2022-11-10	1.370	1.410	1.340	1.360	1.317	4,313,000
2022-11-09	1.380	1.400	1.350	1.370	1.327	4,846,000
2022-11-08	1.450	1.450	1.340	1.370	1.327	8,049,000
2022-11-07	1.330	1.410	1.330	1.390	1.346	6,819,000
2022-11-04	1.250	1.470	1.250	1.350	1.307	13,769,000
2022-11-03	1.260	1.260	1.230	1.230	1.191	3,539,000
2022-11-02	1.270	1.270	1.220	1.250	1.210	4,807,000
2022-11-01	1.230	1.310	1.220	1.280	1.240	7,426,000
2022-10-31	1.310	1.310	1.200	1.220	1.181	5,737,000
2022-10-28	1.380	1.400	1.260	1.270	1.230	12,432,000
2022-10-27	1.390	1.470	1.390	1.420	1.375	19,164,000
2022-10-26	1.300	1.390	1.300	1.380	1.336	11,442,000
2022-10-25	1.420	1.420	1.290	1.310	1.269	9,935,000
2022-10-24	1.390	1.450	1.380	1.380	1.336	12,693,000
2022-10-21	1.390	1.430	1.350	1.380	1.336	12,686,000
2022-10-20	1.560	1.570	1.360	1.370	1.327	18,436,000
2022-10-19	1.490	1.740	1.450	1.530	1.482	31,480,000
2022-10-18	1.480	1.530	1.420	1.490	1.443	18,913,000
2022-10-17	1.360	1.500	1.340	1.450	1.404	11,550,000
2022-10-14	1.310	1.410	1.310	1.400	1.356	10,255,000
2022-10-13	1.310	1.380	1.280	1.290	1.249	15,670,000
2022-10-12	1.170	1.320	1.160	1.320	1.278	17,143,000
2022-10-11	1.190	1.200	1.160	1.160	1.123	3,320,000
2022-10-10	1.200	1.240	1.170	1.180	1.143	2,759,000
2022-10-07	1.170	1.190	1.170	1.190	1.152	84,000
2022-10-06	1.190	1.230	1.190	1.200	1.162	48,000
2022-10-05	1.290	1.300	1.230	1.230	1.191	798,000
2022-09-30	1.330	1.330	1.280	1.290	1.249	190,000
2022-09-29	1.280	1.300	1.260	1.300	1.259	355,000
2022-09-28	1.300	1.300	1.220	1.220	1.181	3,696,000
2022-09-27	1.330	1.350	1.270	1.290	1.249	4,542,000
2022-09-26	1.350	1.420	1.310	1.320	1.278	6,525,000
2022-09-23	1.460	1.460	1.360	1.360	1.317	8,244,000
2022-09-22	1.430	1.530	1.400	1.460	1.414	23,477,000
2022-09-21	1.350	1.480	1.330	1.420	1.375	20,457,000
2022-09-20	1.350	1.400	1.340	1.360	1.317	4,910,000
2022-09-19	1.340	1.390	1.330	1.340	1.298	4,747,000
2022-09-16	1.370	1.400	1.330	1.340	1.298	2,752,000
2022-09-15	1.460	1.460	1.370	1.390	1.346	4,799,000
2022-09-14	1.500	1.500	1.420	1.450	1.404	8,492,000
2022-09-13	1.400	1.580	1.400	1.500	1.453	24,620,000
2022-09-09	1.350	1.620	1.320	1.410	1.365	42,380,000
2022-09-08	1.340	1.380	1.320	1.330	1.288	9,314,000
2022-09-07	1.400	1.400	1.320	1.330	1.288	7,467,000
2022-09-06	1.400	1.410	1.340	1.390	1.346	10,321,000
2022-09-05	1.440	1.470	1.400	1.400	1.356	8,808,000
2022-09-02	1.490	1.530	1.400	1.420	1.375	11,733,000
2022-09-01	1.550	1.550	1.470	1.480	1.433	9,962,000
2022-08-31	1.500	1.620	1.470	1.550	1.501	23,987,000
2022-08-30	1.760	1.760	1.480	1.490	1.443	22,491,000
2022-08-29	1.730	1.850	1.690	1.740	1.685	17,124,000
2022-08-26	1.990	2.030	1.730	1.730	1.675	28,102,000
2022-08-25	1.760	1.950	1.670	1.940	1.879	30,850,000
2022-08-24	1.810	1.830	1.610	1.630	1.578	14,526,000

← NewerPage 17 of 20 · 1,158 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.