Singapore Markets closed

Huobi Technology Holdings Limited (1611.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.010+0.010 (+0.25%)
At close: 03:59PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20224.0804.0903.9604.0104.010153,000
23 Jun 20223.9204.0203.9104.0004.000192,500
22 Jun 20224.0704.1403.9003.9203.920124,500
21 Jun 20223.9904.1003.9804.0704.07095,000
20 Jun 20224.0704.0703.8804.0504.050213,500
17 Jun 20224.2004.2003.9304.0604.060315,500
16 Jun 20223.9504.1303.9504.0604.060222,000
15 Jun 20223.7704.0203.7703.9503.950238,500
14 Jun 20223.8103.9503.6803.9303.930308,000
13 Jun 20224.1504.1703.9003.9803.980323,500
10 Jun 20224.1804.3504.1804.3504.350104,500
09 Jun 20224.2604.4504.2604.3004.30097,500
08 Jun 20224.2604.3604.2304.2604.260240,500
07 Jun 20224.1404.4504.1404.2204.220213,500
06 Jun 20224.1104.1804.0704.1304.130133,000
02 Jun 20224.4404.4404.1104.1104.110216,500
01 Jun 20224.5004.7004.4104.4404.440231,000
31 May 20223.8504.6303.8504.5004.500825,000
30 May 20223.7203.9203.7203.9203.920287,000
27 May 20223.8003.8003.7003.7203.720155,500
26 May 20223.8903.9003.7003.8003.800163,500
25 May 20223.8203.8903.7603.8903.890153,000
24 May 20224.0704.0703.8003.8203.820357,000
23 May 20224.1604.1604.0204.0704.070128,000
20 May 20224.1204.2104.1004.1904.190219,000
19 May 20224.0004.0503.9204.0504.050161,500
18 May 20224.2804.3004.1304.1304.13082,500
17 May 20224.0804.2604.0804.1604.160149,500
16 May 20224.1304.3203.9804.0504.050320,511
13 May 20224.3604.3604.0704.1304.130100,000
12 May 20224.5004.5603.9004.1604.160460,000
11 May 20224.7504.9304.5904.6204.620252,500
10 May 20225.0505.1804.5004.8004.800480,000
06 May 20225.2905.3005.1805.1805.18069,000
05 May 20225.5505.6005.4105.4205.42089,000
04 May 20225.4305.5505.2805.5505.550102,000
03 May 20225.5705.6805.3905.5805.580159,000
29 Apr 20225.3805.6005.2505.5005.500372,000
28 Apr 20225.3405.4405.2405.4305.430151,000
27 Apr 20225.1905.4005.1905.3005.30042,000
26 Apr 20225.1205.4005.1205.1405.14071,500
25 Apr 20225.4105.4105.1205.1205.12077,000
22 Apr 20225.3505.7405.3005.4105.410153,500
21 Apr 20225.6005.6005.3605.3605.360102,500
20 Apr 20225.8005.8005.5105.5805.58048,000
19 Apr 20225.4705.7005.3905.6605.660175,000
14 Apr 20225.6105.8205.3605.5005.500244,000
13 Apr 20225.6005.6005.3205.4005.400110,500
12 Apr 20225.5005.6305.2505.5405.540248,000
11 Apr 20226.0406.0405.5205.6005.600242,500
08 Apr 20226.1106.1106.0206.0506.05073,000
07 Apr 20226.2806.2806.1006.1406.140118,500
06 Apr 20226.4506.4506.2006.2606.260215,000
04 Apr 20226.4106.5006.3006.4506.450106,000
01 Apr 20226.3006.5206.3006.3406.340198,000
31 Mar 20226.7206.7206.4006.4006.400104,000
30 Mar 20226.5006.7506.3106.7206.720290,000
29 Mar 20226.6006.6606.4606.5006.500172,000
28 Mar 20226.7906.7906.3006.3906.390511,500
25 Mar 20226.4406.9006.1006.2006.2001,018,100
24 Mar 20226.1806.2005.8406.2006.200339,500
23 Mar 20225.7006.2005.5106.2006.200713,000
22 Mar 20225.2405.7005.2405.6005.600871,500
21 Mar 20225.3205.5605.2405.2405.240235,500
18 Mar 20225.3505.4705.3005.3105.310297,300
17 Mar 20225.8605.9005.3405.4205.420762,000
16 Mar 20224.8005.5804.8005.5605.5601,079,800
15 Mar 20225.4705.4704.7104.7504.750596,500
14 Mar 20226.0006.0005.4605.5005.500304,500
11 Mar 20225.9706.0605.8005.9605.960291,500
10 Mar 20226.1406.4106.0006.1606.160259,000
09 Mar 20226.3006.3305.6506.0006.000577,500
08 Mar 20226.7206.7706.2706.3006.300394,000
07 Mar 20226.7606.7606.4106.7106.710271,814
04 Mar 20227.0707.0706.8106.9906.990239,430
03 Mar 20226.9507.3006.9407.0807.080143,500
02 Mar 20227.2607.2606.9606.9906.990193,500
01 Mar 20227.2307.3407.0607.2507.250355,500
28 Feb 20226.9807.1106.8507.0507.050114,500
25 Feb 20226.7407.1806.7407.0507.050210,000
24 Feb 20227.1307.2306.6106.9306.930565,500
23 Feb 20227.1007.2707.0907.1907.190145,500
22 Feb 20227.3007.3106.9607.1007.100567,500
21 Feb 20227.3907.5107.3007.3007.300211,000
18 Feb 20227.5507.6107.3607.3807.380413,500
17 Feb 20227.6207.7607.5007.6007.60097,000
16 Feb 20227.7907.8707.5507.6207.620247,000
15 Feb 20227.5607.6207.4807.5007.50085,000
14 Feb 20227.6307.6407.4207.5307.530171,000
11 Feb 20228.1008.1007.7107.7807.780281,500
10 Feb 20228.0808.2907.8308.0608.060679,500
09 Feb 20227.6708.0907.6108.0908.090629,000
08 Feb 20227.5507.7507.4607.6707.670305,000
07 Feb 20227.4507.9007.4507.5507.550440,000
04 Feb 20227.3607.5607.3607.4007.400167,500
31 Jan 20227.2607.2607.2607.2607.260-
28 Jan 20227.4007.4007.2207.2307.230196,500
27 Jan 20227.3907.8007.3807.4007.400473,600
26 Jan 20227.3807.6007.3807.4507.450154,500
25 Jan 20227.3007.6607.3007.4207.420250,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...