Holly Futures Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	1.170	1.170	1.150	1.150	1.114	1,000
2022-04-28	1.150	1.150	1.090	1.120	1.085	42,000
2022-04-27	1.090	1.130	1.060	1.090	1.056	87,000
2022-04-26	1.000	1.030	1.000	1.030	0.997	1,000
2022-04-25	1.180	1.180	1.130	1.130	1.094	241,000
2022-04-22	1.180	1.180	1.180	1.180	1.143	9,000
2022-04-21	1.190	1.190	1.180	1.180	1.143	125,000
2022-04-20	1.200	1.200	1.200	1.200	1.162	65,000
2022-04-19	1.190	1.190	1.180	1.190	1.152	186,000
2022-04-14	1.230	1.230	1.230	1.230	1.191	11,000
2022-04-13	1.210	1.210	1.210	1.210	1.172	46,000
2022-04-12	1.230	1.230	1.230	1.230	1.191	10,000
2022-04-08	1.190	1.240	1.190	1.230	1.191	343,000
2022-04-07	1.230	1.230	1.190	1.190	1.152	175,000
2022-04-06	1.180	1.180	1.180	1.180	1.143	20,000
2022-04-04	1.230	1.230	1.170	1.180	1.143	126,000
2022-04-01	1.200	1.200	1.160	1.160	1.123	38,000
2022-03-30	1.250	1.250	1.180	1.230	1.191	301,000
2022-03-29	1.190	1.250	1.190	1.220	1.181	26,000
2022-03-28	1.200	1.200	1.200	1.200	1.162	1,000
2022-03-25	1.180	1.200	1.180	1.200	1.162	201,000
2022-03-24	1.210	1.260	1.210	1.260	1.220	105,000
2022-03-23	1.300	1.320	1.220	1.220	1.181	282,000
2022-03-22	1.190	1.280	1.190	1.280	1.240	399,000
2022-03-21	1.110	1.250	1.100	1.190	1.152	2,599,000
2022-03-18	1.030	1.080	1.030	1.070	1.036	1,006,000
2022-03-17	0.950	0.950	0.950	0.950	0.920	27,000
2022-03-16	0.880	0.950	0.880	0.950	0.920	579,000
2022-03-15	0.930	0.930	0.840	0.900	0.872	908,000
2022-03-14	0.900	0.900	0.850	0.860	0.833	158,000
2022-03-11	0.830	0.830	0.800	0.830	0.804	244,000
2022-03-10	0.800	0.830	0.800	0.830	0.804	21,000
2022-03-04	0.950	0.950	0.900	0.900	0.872	17,000
2022-03-01	0.880	0.880	0.880	0.880	0.852	44,000
2022-02-28	0.900	0.900	0.900	0.900	0.872	7,000
2022-02-23	0.920	0.940	0.920	0.940	0.910	48,000
2022-02-22	0.890	0.890	0.890	0.890	0.862	63,000
2022-02-21	0.900	0.900	0.880	0.890	0.862	82,000
2022-02-17	0.880	0.880	0.870	0.870	0.842	93,000
2022-02-15	0.880	0.880	0.880	0.880	0.852	42,000
2022-02-14	0.900	0.900	0.860	0.860	0.833	363,000
2022-02-10	0.900	0.900	0.900	0.900	0.872	314,000
2022-02-09	0.890	0.920	0.880	0.920	0.891	57,000
2022-02-08	0.940	0.940	0.940	0.940	0.910	30,000
2022-02-04	0.940	0.940	0.910	0.910	0.881	131,000
2022-01-31	0.900	0.910	0.880	0.910	0.881	131,000
2022-01-28	0.990	0.990	0.950	0.950	0.920	93,000
2022-01-21	1.070	1.070	1.070	1.070	1.036	1,000
2022-01-20	1.000	1.000	1.000	1.000	0.968	28,000
2022-01-18	0.990	1.000	0.990	1.000	0.968	100,000
2022-01-14	0.990	1.000	0.970	0.980	0.949	70,200
2022-01-06	0.950	1.000	0.950	1.000	0.968	7,000
2021-12-23	1.070	1.070	1.060	1.060	1.026	8,000
2021-12-22	1.020	1.020	1.020	1.020	0.988	5,000
2021-12-20	0.970	0.990	0.960	0.990	0.959	281,000
2021-12-15	1.010	1.010	1.000	1.000	0.968	57,000
2021-12-14	1.010	1.010	1.010	1.010	0.978	170,000
2021-12-13	1.000	1.010	1.000	1.010	0.978	10,000
2021-12-10	0.950	0.990	0.950	0.990	0.959	5,000
2021-11-23	1.140	1.150	1.070	1.070	1.036	229,000

← NewerPage 19 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.