Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,280.51 +0.47 (+0.01%) Nikkei
27,503.98 -753.27 (-2.67%) Hang Seng
24,083.72 -29.06 (-0.12%) FTSE 100
7,563.55 -47.68 (-0.63%) BTC-USD
41,776.18 -357.97 (-0.85%) CMC Crypto 200
994.35 -15.04 (-1.49%)
Huobi Technology Holdings Limited (1611.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 01:04PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 7.560 | 7.700 | 7.420 | 7.580 | 7.580 | 172,500 |
| 18 Jan 2022 | 7.590 | 7.800 | 7.490 | 7.540 | 7.540 | 324,300 |
| 17 Jan 2022 | 7.400 | 7.800 | 7.400 | 7.650 | 7.650 | 305,000 |
| 14 Jan 2022 | 7.660 | 7.760 | 7.530 | 7.700 | 7.700 | 227,500 |
| 13 Jan 2022 | 7.860 | 7.860 | 7.610 | 7.660 | 7.660 | 345,500 |
| 12 Jan 2022 | 7.870 | 8.120 | 7.780 | 7.830 | 7.830 | 659,500 |
| 11 Jan 2022 | 7.680 | 7.940 | 7.550 | 7.660 | 7.660 | 552,500 |
| 10 Jan 2022 | 7.540 | 7.860 | 7.370 | 7.680 | 7.680 | 603,600 |
| 07 Jan 2022 | 7.530 | 7.800 | 7.490 | 7.590 | 7.590 | 500,500 |
| 06 Jan 2022 | 7.380 | 7.650 | 7.300 | 7.530 | 7.530 | 546,000 |
| 05 Jan 2022 | 7.660 | 7.790 | 7.330 | 7.430 | 7.430 | 750,600 |
| 04 Jan 2022 | 8.090 | 8.380 | 7.600 | 7.660 | 7.660 | 2,901,500 |
| 03 Jan 2022 | 8.210 | 8.610 | 8.150 | 8.380 | 8.380 | 471,500 |
| 31 Dec 2021 | 8.190 | 8.320 | 8.080 | 8.210 | 8.210 | 280,000 |
| 30 Dec 2021 | 8.350 | 8.500 | 8.090 | 8.250 | 8.250 | 353,000 |
| 29 Dec 2021 | 8.270 | 8.900 | 7.830 | 8.330 | 8.330 | 2,398,919 |
| 28 Dec 2021 | 7.600 | 8.550 | 7.400 | 8.270 | 8.270 | 2,639,000 |
| 24 Dec 2021 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | - |
| 23 Dec 2021 | 7.430 | 7.500 | 7.150 | 7.330 | 7.330 | 1,310,500 |
| 22 Dec 2021 | 7.400 | 7.820 | 7.350 | 7.380 | 7.380 | 4,347,500 |
| 21 Dec 2021 | 8.800 | 9.000 | 6.820 | 7.170 | 7.170 | 7,071,519 |
| 20 Dec 2021 | 8.290 | 9.500 | 8.280 | 8.730 | 8.730 | 1,444,501 |
| 17 Dec 2021 | 8.760 | 8.980 | 8.010 | 8.010 | 8.010 | 879,500 |
| 16 Dec 2021 | 8.980 | 9.550 | 8.600 | 8.950 | 8.950 | 882,210 |
| 15 Dec 2021 | 10.500 | 10.500 | 8.580 | 9.060 | 9.060 | 2,398,773 |
| 14 Dec 2021 | 6.910 | 10.700 | 6.900 | 10.700 | 10.700 | 8,419,600 |
| 13 Dec 2021 | 7.200 | 7.330 | 6.900 | 6.910 | 6.910 | 757,500 |
| 10 Dec 2021 | 7.190 | 7.300 | 7.070 | 7.220 | 7.220 | 440,000 |
| 09 Dec 2021 | 7.000 | 7.390 | 7.000 | 7.240 | 7.240 | 879,901 |
| 08 Dec 2021 | 7.500 | 7.500 | 7.100 | 7.130 | 7.130 | 546,500 |
| 07 Dec 2021 | 7.430 | 7.720 | 7.150 | 7.310 | 7.310 | 461,000 |
| 06 Dec 2021 | 8.000 | 8.000 | 7.110 | 7.230 | 7.230 | 753,500 |
| 03 Dec 2021 | 7.770 | 8.290 | 7.620 | 8.000 | 8.000 | 603,901 |
| 02 Dec 2021 | 8.030 | 8.100 | 7.700 | 7.770 | 7.770 | 470,000 |
| 01 Dec 2021 | 7.510 | 8.400 | 7.510 | 8.000 | 8.000 | 1,612,500 |
| 30 Nov 2021 | 8.000 | 8.120 | 7.510 | 7.510 | 7.510 | 2,727,401 |
| 29 Nov 2021 | 8.500 | 8.670 | 8.080 | 8.200 | 8.200 | 361,500 |
| 26 Nov 2021 | 8.390 | 8.800 | 8.230 | 8.680 | 8.680 | 1,075,400 |
| 25 Nov 2021 | 8.360 | 8.390 | 8.200 | 8.300 | 8.300 | 227,000 |
| 24 Nov 2021 | 8.460 | 8.460 | 8.200 | 8.390 | 8.390 | 319,500 |
| 23 Nov 2021 | 8.730 | 8.730 | 8.100 | 8.460 | 8.460 | 623,500 |
| 22 Nov 2021 | 8.460 | 8.740 | 8.460 | 8.610 | 8.610 | 296,000 |
| 19 Nov 2021 | 8.600 | 8.740 | 8.360 | 8.450 | 8.450 | 413,000 |
| 18 Nov 2021 | 8.750 | 8.910 | 8.610 | 8.750 | 8.750 | 415,000 |
| 17 Nov 2021 | 8.690 | 9.000 | 8.610 | 8.780 | 8.780 | 647,000 |
| 16 Nov 2021 | 9.080 | 9.080 | 8.360 | 8.810 | 8.810 | 795,600 |
| 15 Nov 2021 | 9.160 | 9.200 | 8.920 | 9.060 | 9.060 | 492,000 |
| 12 Nov 2021 | 9.200 | 9.230 | 9.050 | 9.100 | 9.100 | 503,500 |
| 11 Nov 2021 | 9.310 | 9.320 | 9.000 | 9.230 | 9.230 | 463,000 |
| 10 Nov 2021 | 9.730 | 9.730 | 9.200 | 9.320 | 9.320 | 417,000 |
| 09 Nov 2021 | 9.570 | 9.940 | 9.550 | 9.690 | 9.690 | 810,500 |
| 08 Nov 2021 | 9.630 | 9.780 | 9.330 | 9.430 | 9.430 | 437,000 |
| 05 Nov 2021 | 9.200 | 9.800 | 9.190 | 9.330 | 9.330 | 535,000 |
| 04 Nov 2021 | 9.500 | 9.500 | 9.140 | 9.210 | 9.210 | 523,500 |
| 03 Nov 2021 | 9.500 | 9.730 | 9.250 | 9.460 | 9.460 | 703,000 |
| 02 Nov 2021 | 9.500 | 9.510 | 9.360 | 9.460 | 9.460 | 452,559 |
| 01 Nov 2021 | 9.870 | 9.920 | 9.110 | 9.500 | 9.500 | 1,211,200 |
| 29 Oct 2021 | 9.820 | 10.200 | 9.680 | 9.910 | 9.910 | 1,229,000 |
| 28 Oct 2021 | 10.200 | 10.200 | 9.780 | 9.810 | 9.810 | 1,022,500 |
| 27 Oct 2021 | 10.380 | 10.400 | 9.940 | 10.220 | 10.220 | 728,500 |
| 26 Oct 2021 | 10.700 | 11.100 | 10.400 | 10.480 | 10.480 | 622,500 |
| 25 Oct 2021 | 10.600 | 10.600 | 10.280 | 10.480 | 10.480 | 474,432 |
| 22 Oct 2021 | 10.940 | 11.380 | 10.400 | 10.600 | 10.600 | 1,759,000 |
| 21 Oct 2021 | 11.800 | 11.880 | 11.260 | 11.380 | 11.380 | 1,554,500 |
| 20 Oct 2021 | 10.740 | 11.600 | 10.740 | 11.080 | 11.080 | 2,089,756 |
| 19 Oct 2021 | 10.360 | 10.800 | 10.300 | 10.620 | 10.620 | 820,500 |
| 18 Oct 2021 | 10.900 | 11.020 | 10.200 | 10.360 | 10.360 | 1,182,458 |
| 15 Oct 2021 | 10.180 | 10.880 | 9.760 | 10.600 | 10.600 | 1,648,500 |
| 12 Oct 2021 | 10.480 | 10.500 | 9.950 | 10.180 | 10.180 | 684,000 |
| 11 Oct 2021 | 9.870 | 10.380 | 9.870 | 10.180 | 10.180 | 1,316,000 |
| 08 Oct 2021 | 10.160 | 10.380 | 9.500 | 10.140 | 10.140 | 2,041,000 |
| 07 Oct 2021 | 10.700 | 11.540 | 10.060 | 10.160 | 10.160 | 3,276,500 |
| 06 Oct 2021 | 8.910 | 10.660 | 8.900 | 10.420 | 10.420 | 4,090,500 |
| 05 Oct 2021 | 8.090 | 8.700 | 8.090 | 8.600 | 8.600 | 710,000 |
| 04 Oct 2021 | 8.500 | 8.900 | 8.020 | 8.090 | 8.090 | 704,500 |
| 30 Sep 2021 | 7.990 | 8.500 | 7.690 | 8.150 | 8.150 | 1,095,541 |
| 29 Sep 2021 | 7.900 | 8.210 | 7.650 | 8.000 | 8.000 | 5,633,224 |
| 28 Sep 2021 | 7.940 | 8.200 | 7.590 | 7.900 | 7.900 | 1,740,600 |
| 27 Sep 2021 | 8.500 | 8.500 | 6.700 | 7.850 | 7.850 | 7,346,100 |
| 24 Sep 2021 | 11.980 | 11.980 | 10.000 | 10.000 | 10.000 | 2,707,041 |
| 23 Sep 2021 | 11.500 | 12.200 | 11.300 | 11.700 | 11.700 | 848,000 |
| 21 Sep 2021 | 10.860 | 11.380 | 10.500 | 11.300 | 11.300 | 602,500 |
| 20 Sep 2021 | 11.400 | 11.440 | 10.600 | 11.060 | 11.060 | 682,000 |
| 17 Sep 2021 | 11.760 | 11.980 | 11.460 | 11.500 | 11.500 | 536,000 |
| 16 Sep 2021 | 12.260 | 12.420 | 11.520 | 11.660 | 11.660 | 842,500 |
| 15 Sep 2021 | 12.500 | 12.500 | 12.040 | 12.120 | 12.120 | 346,500 |
| 14 Sep 2021 | 12.160 | 12.620 | 12.000 | 12.200 | 12.200 | 765,000 |
| 13 Sep 2021 | 12.040 | 12.940 | 12.000 | 12.140 | 12.140 | 903,500 |
| 10 Sep 2021 | 12.900 | 13.200 | 12.740 | 12.800 | 12.800 | 484,500 |
| 09 Sep 2021 | 12.580 | 13.300 | 12.280 | 12.860 | 12.860 | 1,023,000 |
| 08 Sep 2021 | 12.700 | 13.240 | 12.360 | 12.860 | 12.860 | 1,887,500 |
| 07 Sep 2021 | 14.000 | 14.280 | 13.400 | 14.100 | 14.100 | 3,224,500 |
| 06 Sep 2021 | 12.700 | 13.840 | 12.700 | 13.500 | 13.500 | 2,295,000 |
| 03 Sep 2021 | 12.900 | 12.900 | 11.920 | 12.320 | 12.320 | 689,000 |
| 02 Sep 2021 | 12.020 | 12.780 | 11.800 | 12.620 | 12.620 | 1,533,500 |
| 01 Sep 2021 | 12.000 | 12.000 | 11.280 | 11.520 | 11.520 | 695,500 |
| 31 Aug 2021 | 12.680 | 12.680 | 11.400 | 12.120 | 12.120 | 1,356,500 |
| 30 Aug 2021 | 11.200 | 12.980 | 10.940 | 12.680 | 12.680 | 4,243,382 |
| 27 Aug 2021 | 10.340 | 11.000 | 10.320 | 10.800 | 10.800 | 317,000 |
| 26 Aug 2021 | 10.700 | 11.300 | 10.300 | 10.580 | 10.580 | 668,000 |
| *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.
