Singapore Markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,379.61 -29.46 (-0.14%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Huobi Technology Holdings Limited (1611.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.080 | 4.090 | 3.960 | 4.010 | 4.010 | 153,000 |
| 23 Jun 2022 | 3.920 | 4.020 | 3.910 | 4.000 | 4.000 | 192,500 |
| 22 Jun 2022 | 4.070 | 4.140 | 3.900 | 3.920 | 3.920 | 124,500 |
| 21 Jun 2022 | 3.990 | 4.100 | 3.980 | 4.070 | 4.070 | 95,000 |
| 20 Jun 2022 | 4.070 | 4.070 | 3.880 | 4.050 | 4.050 | 213,500 |
| 17 Jun 2022 | 4.200 | 4.200 | 3.930 | 4.060 | 4.060 | 315,500 |
| 16 Jun 2022 | 3.950 | 4.130 | 3.950 | 4.060 | 4.060 | 222,000 |
| 15 Jun 2022 | 3.770 | 4.020 | 3.770 | 3.950 | 3.950 | 238,500 |
| 14 Jun 2022 | 3.810 | 3.950 | 3.680 | 3.930 | 3.930 | 308,000 |
| 13 Jun 2022 | 4.150 | 4.170 | 3.900 | 3.980 | 3.980 | 323,500 |
| 10 Jun 2022 | 4.180 | 4.350 | 4.180 | 4.350 | 4.350 | 104,500 |
| 09 Jun 2022 | 4.260 | 4.450 | 4.260 | 4.300 | 4.300 | 97,500 |
| 08 Jun 2022 | 4.260 | 4.360 | 4.230 | 4.260 | 4.260 | 240,500 |
| 07 Jun 2022 | 4.140 | 4.450 | 4.140 | 4.220 | 4.220 | 213,500 |
| 06 Jun 2022 | 4.110 | 4.180 | 4.070 | 4.130 | 4.130 | 133,000 |
| 02 Jun 2022 | 4.440 | 4.440 | 4.110 | 4.110 | 4.110 | 216,500 |
| 01 Jun 2022 | 4.500 | 4.700 | 4.410 | 4.440 | 4.440 | 231,000 |
| 31 May 2022 | 3.850 | 4.630 | 3.850 | 4.500 | 4.500 | 825,000 |
| 30 May 2022 | 3.720 | 3.920 | 3.720 | 3.920 | 3.920 | 287,000 |
| 27 May 2022 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 155,500 |
| 26 May 2022 | 3.890 | 3.900 | 3.700 | 3.800 | 3.800 | 163,500 |
| 25 May 2022 | 3.820 | 3.890 | 3.760 | 3.890 | 3.890 | 153,000 |
| 24 May 2022 | 4.070 | 4.070 | 3.800 | 3.820 | 3.820 | 357,000 |
| 23 May 2022 | 4.160 | 4.160 | 4.020 | 4.070 | 4.070 | 128,000 |
| 20 May 2022 | 4.120 | 4.210 | 4.100 | 4.190 | 4.190 | 219,000 |
| 19 May 2022 | 4.000 | 4.050 | 3.920 | 4.050 | 4.050 | 161,500 |
| 18 May 2022 | 4.280 | 4.300 | 4.130 | 4.130 | 4.130 | 82,500 |
| 17 May 2022 | 4.080 | 4.260 | 4.080 | 4.160 | 4.160 | 149,500 |
| 16 May 2022 | 4.130 | 4.320 | 3.980 | 4.050 | 4.050 | 320,511 |
| 13 May 2022 | 4.360 | 4.360 | 4.070 | 4.130 | 4.130 | 100,000 |
| 12 May 2022 | 4.500 | 4.560 | 3.900 | 4.160 | 4.160 | 460,000 |
| 11 May 2022 | 4.750 | 4.930 | 4.590 | 4.620 | 4.620 | 252,500 |
| 10 May 2022 | 5.050 | 5.180 | 4.500 | 4.800 | 4.800 | 480,000 |
| 06 May 2022 | 5.290 | 5.300 | 5.180 | 5.180 | 5.180 | 69,000 |
| 05 May 2022 | 5.550 | 5.600 | 5.410 | 5.420 | 5.420 | 89,000 |
| 04 May 2022 | 5.430 | 5.550 | 5.280 | 5.550 | 5.550 | 102,000 |
| 03 May 2022 | 5.570 | 5.680 | 5.390 | 5.580 | 5.580 | 159,000 |
| 29 Apr 2022 | 5.380 | 5.600 | 5.250 | 5.500 | 5.500 | 372,000 |
| 28 Apr 2022 | 5.340 | 5.440 | 5.240 | 5.430 | 5.430 | 151,000 |
| 27 Apr 2022 | 5.190 | 5.400 | 5.190 | 5.300 | 5.300 | 42,000 |
| 26 Apr 2022 | 5.120 | 5.400 | 5.120 | 5.140 | 5.140 | 71,500 |
| 25 Apr 2022 | 5.410 | 5.410 | 5.120 | 5.120 | 5.120 | 77,000 |
| 22 Apr 2022 | 5.350 | 5.740 | 5.300 | 5.410 | 5.410 | 153,500 |
| 21 Apr 2022 | 5.600 | 5.600 | 5.360 | 5.360 | 5.360 | 102,500 |
| 20 Apr 2022 | 5.800 | 5.800 | 5.510 | 5.580 | 5.580 | 48,000 |
| 19 Apr 2022 | 5.470 | 5.700 | 5.390 | 5.660 | 5.660 | 175,000 |
| 14 Apr 2022 | 5.610 | 5.820 | 5.360 | 5.500 | 5.500 | 244,000 |
| 13 Apr 2022 | 5.600 | 5.600 | 5.320 | 5.400 | 5.400 | 110,500 |
| 12 Apr 2022 | 5.500 | 5.630 | 5.250 | 5.540 | 5.540 | 248,000 |
| 11 Apr 2022 | 6.040 | 6.040 | 5.520 | 5.600 | 5.600 | 242,500 |
| 08 Apr 2022 | 6.110 | 6.110 | 6.020 | 6.050 | 6.050 | 73,000 |
| 07 Apr 2022 | 6.280 | 6.280 | 6.100 | 6.140 | 6.140 | 118,500 |
| 06 Apr 2022 | 6.450 | 6.450 | 6.200 | 6.260 | 6.260 | 215,000 |
| 04 Apr 2022 | 6.410 | 6.500 | 6.300 | 6.450 | 6.450 | 106,000 |
| 01 Apr 2022 | 6.300 | 6.520 | 6.300 | 6.340 | 6.340 | 198,000 |
| 31 Mar 2022 | 6.720 | 6.720 | 6.400 | 6.400 | 6.400 | 104,000 |
| 30 Mar 2022 | 6.500 | 6.750 | 6.310 | 6.720 | 6.720 | 290,000 |
| 29 Mar 2022 | 6.600 | 6.660 | 6.460 | 6.500 | 6.500 | 172,000 |
| 28 Mar 2022 | 6.790 | 6.790 | 6.300 | 6.390 | 6.390 | 511,500 |
| 25 Mar 2022 | 6.440 | 6.900 | 6.100 | 6.200 | 6.200 | 1,018,100 |
| 24 Mar 2022 | 6.180 | 6.200 | 5.840 | 6.200 | 6.200 | 339,500 |
| 23 Mar 2022 | 5.700 | 6.200 | 5.510 | 6.200 | 6.200 | 713,000 |
| 22 Mar 2022 | 5.240 | 5.700 | 5.240 | 5.600 | 5.600 | 871,500 |
| 21 Mar 2022 | 5.320 | 5.560 | 5.240 | 5.240 | 5.240 | 235,500 |
| 18 Mar 2022 | 5.350 | 5.470 | 5.300 | 5.310 | 5.310 | 297,300 |
| 17 Mar 2022 | 5.860 | 5.900 | 5.340 | 5.420 | 5.420 | 762,000 |
| 16 Mar 2022 | 4.800 | 5.580 | 4.800 | 5.560 | 5.560 | 1,079,800 |
| 15 Mar 2022 | 5.470 | 5.470 | 4.710 | 4.750 | 4.750 | 596,500 |
| 14 Mar 2022 | 6.000 | 6.000 | 5.460 | 5.500 | 5.500 | 304,500 |
| 11 Mar 2022 | 5.970 | 6.060 | 5.800 | 5.960 | 5.960 | 291,500 |
| 10 Mar 2022 | 6.140 | 6.410 | 6.000 | 6.160 | 6.160 | 259,000 |
| 09 Mar 2022 | 6.300 | 6.330 | 5.650 | 6.000 | 6.000 | 577,500 |
| 08 Mar 2022 | 6.720 | 6.770 | 6.270 | 6.300 | 6.300 | 394,000 |
| 07 Mar 2022 | 6.760 | 6.760 | 6.410 | 6.710 | 6.710 | 271,814 |
| 04 Mar 2022 | 7.070 | 7.070 | 6.810 | 6.990 | 6.990 | 239,430 |
| 03 Mar 2022 | 6.950 | 7.300 | 6.940 | 7.080 | 7.080 | 143,500 |
| 02 Mar 2022 | 7.260 | 7.260 | 6.960 | 6.990 | 6.990 | 193,500 |
| 01 Mar 2022 | 7.230 | 7.340 | 7.060 | 7.250 | 7.250 | 355,500 |
| 28 Feb 2022 | 6.980 | 7.110 | 6.850 | 7.050 | 7.050 | 114,500 |
| 25 Feb 2022 | 6.740 | 7.180 | 6.740 | 7.050 | 7.050 | 210,000 |
| 24 Feb 2022 | 7.130 | 7.230 | 6.610 | 6.930 | 6.930 | 565,500 |
| 23 Feb 2022 | 7.100 | 7.270 | 7.090 | 7.190 | 7.190 | 145,500 |
| 22 Feb 2022 | 7.300 | 7.310 | 6.960 | 7.100 | 7.100 | 567,500 |
| 21 Feb 2022 | 7.390 | 7.510 | 7.300 | 7.300 | 7.300 | 211,000 |
| 18 Feb 2022 | 7.550 | 7.610 | 7.360 | 7.380 | 7.380 | 413,500 |
| 17 Feb 2022 | 7.620 | 7.760 | 7.500 | 7.600 | 7.600 | 97,000 |
| 16 Feb 2022 | 7.790 | 7.870 | 7.550 | 7.620 | 7.620 | 247,000 |
| 15 Feb 2022 | 7.560 | 7.620 | 7.480 | 7.500 | 7.500 | 85,000 |
| 14 Feb 2022 | 7.630 | 7.640 | 7.420 | 7.530 | 7.530 | 171,000 |
| 11 Feb 2022 | 8.100 | 8.100 | 7.710 | 7.780 | 7.780 | 281,500 |
| 10 Feb 2022 | 8.080 | 8.290 | 7.830 | 8.060 | 8.060 | 679,500 |
| 09 Feb 2022 | 7.670 | 8.090 | 7.610 | 8.090 | 8.090 | 629,000 |
| 08 Feb 2022 | 7.550 | 7.750 | 7.460 | 7.670 | 7.670 | 305,000 |
| 07 Feb 2022 | 7.450 | 7.900 | 7.450 | 7.550 | 7.550 | 440,000 |
| 04 Feb 2022 | 7.360 | 7.560 | 7.360 | 7.400 | 7.400 | 167,500 |
| 31 Jan 2022 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
| 28 Jan 2022 | 7.400 | 7.400 | 7.220 | 7.230 | 7.230 | 196,500 |
| 27 Jan 2022 | 7.390 | 7.800 | 7.380 | 7.400 | 7.400 | 473,600 |
| 26 Jan 2022 | 7.380 | 7.600 | 7.380 | 7.450 | 7.450 | 154,500 |
| 25 Jan 2022 | 7.300 | 7.660 | 7.300 | 7.420 | 7.420 | 250,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
