Singapore markets close in 3 hours 37 minutes

Huobi Technology Holdings Limited (1611.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.580+0.040 (+0.53%)
As of 01:04PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20227.5607.7007.4207.5807.580172,500
18 Jan 20227.5907.8007.4907.5407.540324,300
17 Jan 20227.4007.8007.4007.6507.650305,000
14 Jan 20227.6607.7607.5307.7007.700227,500
13 Jan 20227.8607.8607.6107.6607.660345,500
12 Jan 20227.8708.1207.7807.8307.830659,500
11 Jan 20227.6807.9407.5507.6607.660552,500
10 Jan 20227.5407.8607.3707.6807.680603,600
07 Jan 20227.5307.8007.4907.5907.590500,500
06 Jan 20227.3807.6507.3007.5307.530546,000
05 Jan 20227.6607.7907.3307.4307.430750,600
04 Jan 20228.0908.3807.6007.6607.6602,901,500
03 Jan 20228.2108.6108.1508.3808.380471,500
31 Dec 20218.1908.3208.0808.2108.210280,000
30 Dec 20218.3508.5008.0908.2508.250353,000
29 Dec 20218.2708.9007.8308.3308.3302,398,919
28 Dec 20217.6008.5507.4008.2708.2702,639,000
24 Dec 20217.5507.5507.5507.5507.550-
23 Dec 20217.4307.5007.1507.3307.3301,310,500
22 Dec 20217.4007.8207.3507.3807.3804,347,500
21 Dec 20218.8009.0006.8207.1707.1707,071,519
20 Dec 20218.2909.5008.2808.7308.7301,444,501
17 Dec 20218.7608.9808.0108.0108.010879,500
16 Dec 20218.9809.5508.6008.9508.950882,210
15 Dec 202110.50010.5008.5809.0609.0602,398,773
14 Dec 20216.91010.7006.90010.70010.7008,419,600
13 Dec 20217.2007.3306.9006.9106.910757,500
10 Dec 20217.1907.3007.0707.2207.220440,000
09 Dec 20217.0007.3907.0007.2407.240879,901
08 Dec 20217.5007.5007.1007.1307.130546,500
07 Dec 20217.4307.7207.1507.3107.310461,000
06 Dec 20218.0008.0007.1107.2307.230753,500
03 Dec 20217.7708.2907.6208.0008.000603,901
02 Dec 20218.0308.1007.7007.7707.770470,000
01 Dec 20217.5108.4007.5108.0008.0001,612,500
30 Nov 20218.0008.1207.5107.5107.5102,727,401
29 Nov 20218.5008.6708.0808.2008.200361,500
26 Nov 20218.3908.8008.2308.6808.6801,075,400
25 Nov 20218.3608.3908.2008.3008.300227,000
24 Nov 20218.4608.4608.2008.3908.390319,500
23 Nov 20218.7308.7308.1008.4608.460623,500
22 Nov 20218.4608.7408.4608.6108.610296,000
19 Nov 20218.6008.7408.3608.4508.450413,000
18 Nov 20218.7508.9108.6108.7508.750415,000
17 Nov 20218.6909.0008.6108.7808.780647,000
16 Nov 20219.0809.0808.3608.8108.810795,600
15 Nov 20219.1609.2008.9209.0609.060492,000
12 Nov 20219.2009.2309.0509.1009.100503,500
11 Nov 20219.3109.3209.0009.2309.230463,000
10 Nov 20219.7309.7309.2009.3209.320417,000
09 Nov 20219.5709.9409.5509.6909.690810,500
08 Nov 20219.6309.7809.3309.4309.430437,000
05 Nov 20219.2009.8009.1909.3309.330535,000
04 Nov 20219.5009.5009.1409.2109.210523,500
03 Nov 20219.5009.7309.2509.4609.460703,000
02 Nov 20219.5009.5109.3609.4609.460452,559
01 Nov 20219.8709.9209.1109.5009.5001,211,200
29 Oct 20219.82010.2009.6809.9109.9101,229,000
28 Oct 202110.20010.2009.7809.8109.8101,022,500
27 Oct 202110.38010.4009.94010.22010.220728,500
26 Oct 202110.70011.10010.40010.48010.480622,500
25 Oct 202110.60010.60010.28010.48010.480474,432
22 Oct 202110.94011.38010.40010.60010.6001,759,000
21 Oct 202111.80011.88011.26011.38011.3801,554,500
20 Oct 202110.74011.60010.74011.08011.0802,089,756
19 Oct 202110.36010.80010.30010.62010.620820,500
18 Oct 202110.90011.02010.20010.36010.3601,182,458
15 Oct 202110.18010.8809.76010.60010.6001,648,500
12 Oct 202110.48010.5009.95010.18010.180684,000
11 Oct 20219.87010.3809.87010.18010.1801,316,000
08 Oct 202110.16010.3809.50010.14010.1402,041,000
07 Oct 202110.70011.54010.06010.16010.1603,276,500
06 Oct 20218.91010.6608.90010.42010.4204,090,500
05 Oct 20218.0908.7008.0908.6008.600710,000
04 Oct 20218.5008.9008.0208.0908.090704,500
30 Sep 20217.9908.5007.6908.1508.1501,095,541
29 Sep 20217.9008.2107.6508.0008.0005,633,224
28 Sep 20217.9408.2007.5907.9007.9001,740,600
27 Sep 20218.5008.5006.7007.8507.8507,346,100
24 Sep 202111.98011.98010.00010.00010.0002,707,041
23 Sep 202111.50012.20011.30011.70011.700848,000
21 Sep 202110.86011.38010.50011.30011.300602,500
20 Sep 202111.40011.44010.60011.06011.060682,000
17 Sep 202111.76011.98011.46011.50011.500536,000
16 Sep 202112.26012.42011.52011.66011.660842,500
15 Sep 202112.50012.50012.04012.12012.120346,500
14 Sep 202112.16012.62012.00012.20012.200765,000
13 Sep 202112.04012.94012.00012.14012.140903,500
10 Sep 202112.90013.20012.74012.80012.800484,500
09 Sep 202112.58013.30012.28012.86012.8601,023,000
08 Sep 202112.70013.24012.36012.86012.8601,887,500
07 Sep 202114.00014.28013.40014.10014.1003,224,500
06 Sep 202112.70013.84012.70013.50013.5002,295,000
03 Sep 202112.90012.90011.92012.32012.320689,000
02 Sep 202112.02012.78011.80012.62012.6201,533,500
01 Sep 202112.00012.00011.28011.52011.520695,500
31 Aug 202112.68012.68011.40012.12012.1201,356,500
30 Aug 202111.20012.98010.94012.68012.6804,243,382
27 Aug 202110.34011.00010.32010.80010.800317,000
26 Aug 202110.70011.30010.30010.58010.580668,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...