HOLI - Hollysys Automation Technologies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202013.1613.4413.0913.1413.1499,932
Jul 01, 202013.3013.3012.8512.9812.98174,600
Jun 30, 202013.2613.5213.2013.3013.30225,100
Jun 29, 202013.2413.4513.0813.2213.22226,800
Jun 26, 202013.6413.7013.1113.1813.18284,000
Jun 25, 202013.5513.7513.3813.7013.70392,300
Jun 24, 202013.1313.7513.1213.6013.60258,400
Jun 23, 202013.5313.5913.1213.1613.16130,000
Jun 22, 202013.4013.4813.1913.4813.48136,600
Jun 19, 202013.7113.9013.2613.2713.27840,900
Jun 18, 202013.2913.6713.2913.4013.40141,400
Jun 17, 202013.7813.8013.1213.3613.36274,000
Jun 16, 202013.7914.2713.5513.7513.75273,200
Jun 15, 202013.4414.0013.3713.7513.75337,300
Jun 12, 202014.0014.4513.4213.6913.69259,700
Jun 11, 202013.6714.0213.6613.7813.78273,400
Jun 10, 202014.1414.4213.9814.2514.25149,000
Jun 09, 202014.2014.2813.8614.1814.18159,600
Jun 08, 202013.9914.7013.9614.3914.39348,100
Jun 05, 202014.0814.2913.7113.9113.91221,400
Jun 04, 202013.1813.9413.1813.8013.80270,900
Jun 03, 202013.3513.5513.1613.4313.43741,400
Jun 02, 202012.8613.3712.8613.2713.27253,400
Jun 01, 202012.5112.9812.3612.8312.83332,600
May 29, 202012.8412.9512.4012.4912.49201,300
May 28, 202012.9413.0712.6212.8812.88153,700
May 27, 202013.1313.1312.3212.9412.94290,300
May 26, 202012.7213.1112.6613.0013.00425,000
May 22, 202013.0413.0712.4812.5812.58464,500
May 21, 202013.8113.9313.1013.1513.15251,500
May 20, 202013.6514.0513.5613.9213.92344,600
May 19, 202013.2013.7013.1413.5013.50152,100
May 18, 202013.0113.6013.0113.1713.17247,600
May 15, 202012.7613.4112.4312.7312.73465,700
May 14, 202013.8414.1413.2514.0814.08181,600
May 13, 202013.6614.1313.4814.0614.06268,800
May 12, 202014.2014.2813.6013.6213.62156,700
May 11, 202014.3414.3414.0214.2114.21109,600
May 08, 202014.2614.5814.2214.4214.42148,600
May 07, 202014.1814.1813.8114.0614.06226,900
May 06, 202014.1014.1313.8813.9613.96276,500
May 05, 202013.8314.1613.7413.8713.87165,200
May 04, 202013.9713.9713.4413.6413.64115,000
May 01, 202014.0414.1013.4213.7613.76293,600
Apr 30, 202014.4214.4714.1714.3414.34123,200
Apr 29, 202014.5015.0014.4314.5514.55320,700
Apr 28, 202014.9915.0814.1514.3014.30152,100
Apr 27, 202013.4315.1313.4314.8214.82536,600
Apr 24, 202013.7314.0113.2813.4213.42294,800
Apr 23, 202014.0114.1113.5313.7213.72329,400
Apr 22, 202013.5113.9713.3913.9613.96416,000
Apr 21, 202013.4513.5213.1613.4313.43255,000
Apr 20, 202013.5113.7713.3913.7013.70189,900
Apr 17, 202013.6913.8713.2713.7813.78181,500
Apr 16, 202013.3113.4413.0713.3413.34332,600
Apr 15, 202013.1613.3312.8913.3013.30216,400
Apr 14, 202013.6213.6713.2313.4113.41187,300
Apr 13, 202013.7513.7513.3513.4613.46106,200
Apr 09, 202013.8113.9813.5413.7613.76217,600
Apr 08, 202014.0114.0313.1213.6813.68362,800
Apr 07, 202013.6914.2313.5814.1014.10426,000
Apr 06, 202013.1513.4812.7613.4513.45170,400
Apr 03, 202012.7712.8612.2012.5612.56160,400
Apr 02, 202012.8413.0012.5212.8812.88201,800
Apr 01, 202012.5312.9412.4612.8412.84186,100
Mar 31, 202012.6113.1212.4712.9012.90247,200
Mar 30, 202012.4812.8012.2612.6012.60223,100
Mar 27, 202012.1912.7811.8612.4512.45188,500
Mar 26, 202011.8012.7111.2912.5412.54200,500
Mar 25, 202011.2912.2011.1611.8011.80157,000
Mar 24, 202010.4111.4710.3611.3511.35169,200
Mar 23, 20209.8310.239.5210.0010.00188,900
Mar 20, 202010.1310.549.649.839.83548,000
Mar 19, 202010.3410.929.7310.2410.24186,500
Mar 18, 202011.0011.1410.1610.6210.62244,700
Mar 17, 202012.0012.0011.0311.3811.38231,400
Mar 16, 202011.8712.6311.6311.6411.64205,700
Mar 13, 202012.2613.1212.1313.0713.07240,300
Mar 12, 202012.5012.6011.7611.7811.78270,800
Mar 11, 202013.3213.4512.8813.2313.23212,800
Mar 10, 202013.6713.9712.9613.6613.66195,300
Mar 09, 202014.0314.0313.3113.3913.39164,800
Mar 06, 202014.3114.8914.2314.6514.65257,400
Mar 05, 202014.7114.8814.3214.6014.60280,600
Mar 04, 202015.2715.5514.5414.6314.63374,000
Mar 03, 202015.2315.9015.0815.1415.14315,400
Mar 02, 202015.1215.3914.8815.2815.28245,500
Feb 28, 202014.8815.4314.8815.1415.14297,400
Feb 27, 202014.4515.1214.2614.9314.93339,300
Feb 26, 202014.3415.3314.2514.6814.68299,500
Feb 25, 202014.5114.7714.1214.2114.21195,500
Feb 24, 202014.1114.4513.9014.2414.24243,500
Feb 21, 202015.4215.5314.5914.5914.59209,700
Feb 20, 202015.6015.9815.2415.5415.54189,500
Feb 19, 202015.2715.8815.2715.7015.70194,900
Feb 18, 202015.3415.3814.8515.1815.18288,400
Feb 14, 202015.5515.6015.3815.5315.5384,200
Feb 13, 202015.8115.8115.4315.5215.52201,400
Feb 12, 202015.3715.8515.2215.8115.81141,700
Feb 11, 202015.1815.4215.0815.1715.1789,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...