HOLI - Hollysys Automation Technologies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201918.9619.0318.4418.4718.47236,900
Jun 18, 201918.4119.1018.3718.8418.84204,200
Jun 17, 201917.9518.4717.9518.3318.33131,500
Jun 14, 201918.0918.2317.9117.9517.95274,800
Jun 13, 201918.3518.4617.9218.4518.45177,300
Jun 12, 201918.3318.3318.0318.2218.22257,100
Jun 11, 201919.0519.1718.4018.4518.45328,100
Jun 10, 201919.1619.2918.6618.6918.69233,800
Jun 07, 201918.7319.5418.7319.1419.14353,400
Jun 06, 201918.2618.8118.2618.6918.69188,700
Jun 05, 201918.3418.6918.0818.4118.41448,900
Jun 04, 201917.6218.1317.3418.1318.13199,200
Jun 03, 201917.7817.8717.4617.5817.58277,800
May 31, 201917.5517.9217.5517.8217.82180,500
May 30, 201917.4917.9917.4917.8517.85168,300
May 29, 201917.7017.7017.3117.5117.51202,600
May 28, 201918.2118.2817.7217.7517.75208,400
May 24, 201918.4418.4418.1518.2518.25102,800
May 23, 201918.3418.6218.0218.1718.17188,500
May 22, 201919.0019.0018.5918.7718.7798,900
May 21, 201918.4219.0718.4018.9418.94200,400
May 20, 201918.4118.4118.1518.2518.25100,100
May 17, 201918.8719.0018.4418.4518.45141,500
May 16, 201919.3719.5119.1719.2219.22150,100
May 15, 201918.7019.5018.7019.3619.36204,500
May 14, 201918.7019.2918.2918.8318.83253,500
May 13, 201918.7919.0518.4418.5618.56205,200
May 10, 201918.9319.4118.8019.4119.41132,000
May 09, 201918.6519.0018.2218.9218.92252,600
May 08, 201919.8919.9619.0019.0019.00347,600
May 07, 201920.1020.1919.7419.9219.92558,100
May 06, 201920.1020.5219.6020.2020.20141,400
May 03, 201920.3220.7520.1720.3820.38140,100
May 02, 201920.5320.6320.1020.2220.2299,500
May 01, 201921.0721.1420.3820.3920.39101,100
Apr 30, 201920.8820.9820.4420.9320.9394,800
Apr 29, 201920.7421.1020.6520.9820.98138,600
Apr 26, 201920.3620.7420.2820.6420.64293,100
Apr 25, 201920.9721.0920.4320.4420.44210,600
Apr 24, 201921.1421.1820.7720.9820.98171,200
Apr 23, 201921.1321.1820.5221.1721.17383,100
Apr 22, 201920.8121.1120.7121.1121.11212,600
Apr 18, 201920.5421.2420.1720.9520.95787,900
Apr 17, 201921.1021.1520.0720.4320.431,858,700
Apr 16, 201918.7019.2818.3218.9118.91673,600
Apr 15, 201919.5319.5318.6818.8018.80394,900
Apr 12, 201919.3219.8419.2119.4919.49791,600
Apr 11, 201918.7319.5518.5619.1519.15591,800
Apr 10, 201917.9118.7817.8118.7518.751,334,100
Apr 09, 201920.0720.3817.0817.9717.973,861,900
Apr 08, 201923.0024.1022.9023.2523.25203,100
Apr 05, 201922.5022.9522.4022.9022.90228,400
Apr 04, 201922.2522.5022.2022.3822.3887,300
Apr 03, 201922.0423.3121.8022.1922.19291,100
Apr 02, 201921.4221.8421.1021.7521.75134,300
Apr 01, 201920.9121.6120.9121.3821.3888,900
Mar 29, 201920.4921.0820.3920.9420.94188,800
Mar 28, 201920.0020.4920.0020.2620.2661,000
Mar 27, 201920.7320.7320.1220.1520.1569,000
Mar 26, 201920.6520.8120.4620.6720.6776,300
Mar 25, 201920.3520.5719.8920.4820.4866,100
Mar 22, 201921.3821.3820.1220.3020.30114,600
Mar 21, 201920.9121.5620.6521.4421.4492,500
Mar 20, 201921.2821.2820.5220.9120.9178,000
Mar 19, 201921.6621.7521.2621.3021.3093,500
Mar 18, 201921.0321.6721.0021.5521.55123,100
Mar 15, 201921.1721.2420.8920.9820.98386,200
Mar 14, 201921.3321.4020.9621.0021.00136,600
Mar 13, 201921.3322.1421.3321.4521.45130,700
Mar 12, 201921.2521.4321.1621.2221.22139,000
Mar 11, 201920.7521.2420.2921.1721.17166,000
Mar 08, 201921.4221.4220.6120.7320.73269,700
Mar 07, 201922.0322.0821.6521.7021.70217,400
Mar 06, 201922.2122.2621.9821.9921.99144,300
Mar 05, 201922.4222.4221.9922.2322.23145,100
Mar 04, 201922.6322.8021.9322.3522.35206,200
Mar 01, 201922.3022.8722.2422.5422.54265,700
Feb 28, 201921.2222.1521.2222.1322.13288,400
Feb 27, 201921.3721.3721.0121.2821.28191,000
Feb 26, 201921.8121.8121.2321.4421.44183,200
Feb 25, 201922.2622.8621.8221.8521.85427,100
Feb 22, 201921.7922.1221.5721.9621.96165,300
Feb 21, 201921.8821.9321.5121.7221.72115,800
Feb 20, 201921.9722.5321.5121.9321.93235,200
Feb 19, 201920.9221.9420.2721.9121.91359,900
Feb 15, 201920.3720.6520.2720.5620.56135,400
Feb 14, 201920.5120.8620.2920.3320.33174,800
Feb 13, 201920.7720.8220.5020.7520.75141,000
Feb 12, 201920.3521.0220.3020.6520.65301,900
Feb 11, 201920.5620.5920.0420.1120.11136,700
Feb 08, 201920.2620.5820.0520.4220.42144,500
Feb 07, 201920.0320.4919.9420.4620.46153,600
Feb 06, 201919.7420.2519.7220.1420.14146,100
Feb 05, 201919.5019.8319.4719.7019.70111,800
Feb 04, 201919.3519.6319.2219.3419.34135,800
Feb 01, 201920.6020.6519.2619.3919.39197,200
Jan 31, 201920.1120.7319.9120.6220.62215,700
Jan 30, 201919.8720.2819.7620.1020.10103,800
Jan 29, 201919.9920.0319.5119.7319.73595,100
Jan 28, 201920.8220.8919.8120.0020.00518,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...