HOLI - Hollysys Automation Technologies Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201915.4616.5115.3816.2516.25348,000
Aug 15, 201916.3316.3313.5915.2915.29323,300
Aug 14, 201916.0416.3615.7315.7515.75183,300
Aug 13, 201916.0516.6515.8716.2616.26136,600
Aug 12, 201916.0116.2015.8016.0916.09169,800
Aug 09, 201916.0616.2315.8916.0316.03136,300
Aug 08, 201915.9016.2515.8016.0916.09228,600
Aug 07, 201914.9615.8714.7015.7915.79364,800
Aug 06, 201915.3115.5014.7615.1115.11557,700
Aug 05, 201915.8215.8515.0615.1715.17383,600
Aug 02, 201916.6516.6515.7816.1216.12429,600
Aug 01, 201917.3117.7516.5916.7916.79231,300
Jul 31, 201917.6217.7017.0917.2917.29181,000
Jul 30, 201917.5017.7517.5017.5517.55278,800
Jul 29, 201917.8117.8617.5317.6117.6193,800
Jul 26, 201918.1118.1117.8517.9317.9378,000
Jul 25, 201917.9518.1917.6218.0318.03189,600
Jul 24, 201917.9618.0817.7817.9317.9398,800
Jul 23, 201917.8518.0717.6217.9617.96108,300
Jul 22, 201917.8018.0117.6417.6917.6966,400
Jul 19, 201917.7917.9517.6217.7817.78103,600
Jul 18, 201917.8517.9117.5917.7317.7351,500
Jul 17, 201918.1518.4017.8117.8617.86111,200
Jul 16, 201918.3918.4018.0618.1018.10127,900
Jul 15, 201918.6018.6718.3418.4018.40150,600
Jul 12, 201918.2718.7918.2718.5018.50123,400
Jul 11, 201918.2318.2318.0318.2018.20145,200
Jul 10, 201918.2218.3218.1118.1718.17191,900
Jul 09, 201918.4418.4818.1318.1418.14111,300
Jul 08, 201918.8519.0718.4118.4618.46163,100
Jul 05, 201919.1419.1818.6318.9518.95370,900
Jul 03, 201919.4819.4819.1319.2119.2172,800
Jul 02, 201919.4919.6719.2319.4219.42252,300
Jul 01, 201919.5019.6319.2019.4519.45172,000
Jun 28, 201918.9319.1918.7719.0019.00151,500
Jun 27, 201919.0519.0518.7218.8018.80151,600
Jun 26, 201918.6219.0318.5618.9518.95155,200
Jun 25, 201918.6718.9818.4118.4318.43121,400
Jun 24, 201919.0019.0318.5618.7318.7383,400
Jun 21, 201918.8119.1118.7918.8618.86524,000
Jun 20, 201918.7418.9718.6818.9018.90108,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...