1611.HK - Huobi Technology Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20202.9002.9002.6702.7202.720570,000
May 21, 20202.9302.9902.8002.8702.870108,000
May 20, 20202.9302.9802.9302.9302.930178,000
May 19, 20202.9003.0402.9002.9202.920234,000
May 18, 20202.9803.0202.8002.8602.860828,000
May 15, 20203.0003.0902.9602.9802.980150,000
May 14, 20203.0203.0402.9203.0003.000238,000
May 13, 20203.1503.1502.9503.0203.020852,000
May 12, 20203.3003.3303.1403.1503.1501,254,000
May 11, 20203.2903.4803.2903.3803.380726,000
May 08, 20203.2003.3503.2003.3003.300596,000
May 07, 20203.1503.1803.1303.1703.170216,000
May 06, 20203.0403.2103.0103.1503.150256,000
May 05, 20203.2003.2003.0403.1503.150136,000
May 04, 20203.1703.1703.0703.1603.16092,000
Apr 29, 20203.2103.3003.1503.1703.170148,000
Apr 28, 20203.1703.2003.1303.2003.20080,000
Apr 27, 20203.1403.2903.1403.1603.160306,000
Apr 24, 20203.0903.1303.0803.1303.130314,000
Apr 23, 20203.1003.2303.0103.2003.200188,000
Apr 22, 20203.1603.1603.0003.0903.090308,000
Apr 21, 20203.2703.2803.1503.1503.15088,000
Apr 20, 20203.3603.4103.2203.2903.290258,000
Apr 17, 20203.4203.4203.3003.3303.330596,000
Apr 16, 20203.3203.3603.2503.3003.300490,000
Apr 15, 20203.3003.3603.2103.3203.320352,000
Apr 14, 20203.3103.3403.2003.3203.320314,000
Apr 09, 20203.1803.4003.1803.3103.310364,000
Apr 08, 20203.3003.4503.2003.2903.290452,000
Apr 07, 20203.3003.3903.1403.3003.300566,000
Apr 06, 20203.2203.3303.2203.2403.240112,000
Apr 03, 20203.1703.2803.1703.2203.2208,418,000
Apr 02, 20203.2703.4003.1103.1503.150272,000
Apr 01, 20203.2603.3503.2103.2703.27056,000
Mar 31, 20203.3003.3003.2603.2803.28094,000
Mar 30, 20203.2103.3603.1103.3503.350362,000
Mar 27, 20203.2203.3803.2103.2103.210274,000
Mar 26, 20203.3003.3003.2203.2503.250204,000
Mar 25, 20203.2503.3303.1803.2403.240234,000
Mar 24, 20203.2003.2603.0303.1603.160540,000
Mar 23, 20203.2003.2703.0103.0303.030582,000
Mar 20, 20203.3103.4503.2603.4503.4502,222,000
Mar 19, 20203.1303.2802.9503.2003.200810,000
Mar 18, 20203.3003.4003.1503.1703.170286,000
Mar 17, 20203.1503.3703.1103.3003.300434,000
Mar 16, 20203.4003.5503.1103.1203.1203,357,399
Mar 13, 20203.5003.6403.1203.6003.6001,446,000
Mar 12, 20203.7903.7903.6303.7503.750458,000
Mar 11, 20203.8103.8403.7203.8003.800524,000
Mar 10, 20203.8003.8803.6703.7903.7902,334,000
Mar 09, 20204.0004.0003.8003.8003.8001,754,000
Mar 06, 20204.2704.3504.1304.1904.190426,000
Mar 05, 20204.1204.4204.1204.2604.2601,026,000
Mar 04, 20204.1204.1704.0704.1204.120458,000
Mar 03, 20204.0304.2003.8204.1604.16014,926,000
Mar 02, 20204.1004.1403.7503.9703.9707,618,000
Feb 28, 20203.8704.0003.6804.0004.0001,620,000
Feb 27, 20204.0304.0303.8903.8903.890408,120
Feb 26, 20203.9804.0203.8403.9503.950647,000
Feb 25, 20203.8804.0203.8804.0104.010754,000
Feb 24, 20204.0604.1403.9804.0004.000688,000
Feb 21, 20204.1804.1804.0204.0604.060334,000
Feb 20, 20204.1004.2203.9404.1204.120708,000
Feb 19, 20204.0304.2404.0004.1104.1101,180,000
Feb 18, 20203.8704.0403.8104.0304.030816,000
Feb 17, 20203.7803.8603.7403.8603.860770,000
Feb 14, 20203.8903.8903.7003.7803.7801,204,000
Feb 13, 20204.0004.1003.5603.8803.8806,436,000
Feb 12, 20204.0104.0703.6303.6603.6603,086,920
Feb 11, 20204.1804.2903.8003.8803.8801,306,000
Feb 10, 20204.0104.3703.8304.0604.0601,558,000
Feb 07, 20203.5204.2703.5204.0104.0102,688,300
Feb 06, 20203.3303.5503.3303.4003.400972,000
Feb 05, 20203.1603.3903.1403.3303.3303,454,000
Feb 04, 20203.2803.4003.1503.2203.2201,684,000
Feb 03, 20203.0903.4303.0903.2603.2601,408,000
Jan 31, 20203.1203.2303.0503.1503.150884,000
Jan 30, 20203.1003.4503.0203.1003.1001,351,000
Jan 29, 20203.1103.2002.9903.1003.1001,283,000
Jan 24, 20203.3203.3203.2003.2703.270140,000
Jan 23, 20203.3203.5303.1603.1803.1801,158,000
Jan 22, 20203.4903.5803.3303.3503.350296,000
Jan 21, 20203.6203.6603.4603.4903.490294,000
Jan 20, 20203.7603.8103.4403.5303.530984,000
Jan 17, 20204.7404.7403.6203.8203.8201,288,000
Jan 16, 20203.8003.8503.7303.7603.760334,000
Jan 15, 20203.7703.9403.6703.7903.7901,152,000
Jan 14, 20203.8504.0003.7603.7703.7701,122,000
Jan 13, 20203.9104.0603.8903.9403.940920,000
Jan 10, 20204.0004.0803.8803.9403.940950,000
Jan 09, 20204.1704.2204.0304.0504.050744,000
Jan 08, 20204.1204.2204.0204.1304.1301,784,000
Jan 07, 20204.2704.3604.1004.1004.1001,084,000
Jan 06, 20204.0204.2503.9804.2404.2402,910,000
Jan 03, 20204.1804.3204.0004.0204.020946,000
Jan 02, 20204.2104.4304.1304.1604.160488,000
Dec 31, 20194.3504.4004.1104.2104.210376,000
Dec 30, 20194.4104.6504.2704.3804.380782,000
Dec 27, 20194.5804.6304.2204.3504.350960,000
Dec 24, 20194.5504.6904.4504.5004.500274,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...