Holly Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.790	1.890	1.720	1.780	1.724	15,531,000
2022-08-22	2.020	2.190	1.720	1.760	1.704	59,212,000
2022-08-19	1.450	2.100	1.420	1.940	1.879	67,351,000
2022-08-18	1.310	1.320	1.300	1.310	1.269	542,000
2022-08-17	1.230	1.320	1.230	1.300	1.259	1,157,000
2022-08-16	1.230	1.230	1.200	1.230	1.191	562,000
2022-08-15	1.180	1.190	1.180	1.190	1.152	157,000
2022-08-12	1.180	1.230	1.180	1.200	1.162	218,000
2022-08-11	1.220	1.220	1.180	1.210	1.172	170,000
2022-08-10	1.180	1.180	1.170	1.180	1.143	184,000
2022-08-09	1.180	1.200	1.150	1.200	1.162	89,000
2022-08-08	1.230	1.260	1.180	1.180	1.143	427,000
2022-08-05	1.300	1.360	1.240	1.260	1.220	498,000
2022-08-04	1.330	1.330	1.240	1.260	1.220	108,000
2022-08-02	1.230	1.270	1.210	1.270	1.230	88,000
2022-08-01	1.240	1.240	1.220	1.240	1.201	110,000
2022-07-29	1.260	1.260	1.230	1.240	1.201	72,000
2022-07-28	1.280	1.280	1.260	1.260	1.220	83,000
2022-07-27	1.280	1.280	1.260	1.260	1.220	122,000
2022-07-26	1.280	1.280	1.260	1.260	1.220	182,000
2022-07-25	1.280	1.280	1.260	1.280	1.240	140,000
2022-07-22	1.250	1.280	1.250	1.280	1.240	51,000
2022-07-21	1.250	1.250	1.240	1.240	1.201	28,000
2022-07-20	1.300	1.300	1.290	1.290	1.249	80,000
2022-07-19	1.250	1.250	1.250	1.250	1.210	30,000
2022-07-18	1.280	1.290	1.250	1.250	1.210	283,000
2022-07-15	1.250	1.270	1.250	1.270	1.230	63,000
2022-07-14	1.250	1.260	1.250	1.250	1.210	60,000
2022-07-13	1.280	1.300	1.220	1.280	1.240	325,000
2022-07-12	1.280	1.280	1.280	1.280	1.240	38,000
2022-07-11	1.300	1.300	1.280	1.280	1.240	33,000
2022-07-08	1.300	1.300	1.300	1.300	1.259	61,000
2022-07-07	1.300	1.300	1.300	1.300	1.259	35,000
2022-07-05	1.310	1.310	1.300	1.300	1.259	15,000
2022-07-04	1.300	1.310	1.300	1.310	1.269	18,000
2022-06-30	1.310	1.320	1.090	1.310	1.269	10,000
2022-06-29	1.350	1.350	1.320	1.320	1.278	16,000
2022-06-28	1.300	1.320	1.300	1.310	1.269	256,000
2022-06-27	1.330	1.330	1.310	1.310	1.269	60,000
2022-06-24	1.260	1.320	1.250	1.310	1.269	333,000
2022-06-23	1.230	1.230	1.230	1.230	1.191	110,000
2022-06-21	1.230	1.230	1.230	1.230	1.191	5,000
2022-06-20	1.230	1.230	1.210	1.210	1.172	12,000
2022-06-14	1.220	1.220	1.220	1.220	1.181	16,000
2022-06-09	1.190	1.220	1.190	1.190	1.152	157,000
2022-06-07	1.190	1.190	1.190	1.190	1.152	2,000
2022-06-02	1.120	1.190	1.120	1.190	1.152	16,000
2022-06-01	1.110	1.110	1.110	1.110	1.075	30,000
2022-05-30	1.160	1.160	1.160	1.160	1.123	20,000
2022-05-27	1.150	1.150	1.140	1.150	1.114	35,000
2022-05-26	1.150	1.150	1.150	1.150	1.114	10,000
2022-05-20	1.160	1.160	1.130	1.130	1.094	4,000
2022-05-19	1.070	1.070	1.060	1.060	1.026	47,000
2022-05-17	1.110	1.110	1.110	1.110	1.075	56,000
2022-05-13	1.100	1.170	1.100	1.100	1.065	41,000
2022-05-11	1.090	1.100	1.090	1.100	1.065	656,000
2022-05-10	1.080	1.080	1.080	1.080	1.046	21,000
2022-05-06	1.090	1.090	1.080	1.080	1.046	90,000
2022-05-05	1.170	1.170	1.090	1.100	1.065	181,000
2022-05-04	1.120	1.120	1.120	1.120	1.085	7,000

← NewerPage 18 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.