Holike historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.950	11.180	10.030	10.540	10.540	8,348,208
2026-07-20	12.650	12.770	11.120	11.180	11.137	7,847,200
2026-07-17	13.120	13.490	12.250	12.350	12.303	4,170,600
2026-07-16	13.770	13.870	13.210	13.290	13.239	3,829,000
2026-07-15	14.100	14.300	13.690	13.840	13.787	5,815,600
2026-07-14	14.830	14.990	14.100	14.310	14.255	7,793,800
2026-07-13	15.060	15.790	14.230	14.540	14.484	13,802,300
2026-07-10	14.490	15.270	14.440	15.270	15.270	5,681,400
2026-07-09	12.900	13.880	12.400	13.880	13.880	7,910,400
2026-07-08	14.260	14.360	12.620	12.620	12.620	9,398,400
2026-07-07	13.970	14.700	13.700	14.020	14.020	6,174,100
2026-07-06	15.040	15.300	13.520	13.970	13.970	7,337,641
2026-07-03	14.720	15.090	14.480	15.020	15.020	6,151,500
2026-07-02	15.490	15.890	14.320	14.730	14.730	11,194,469
2026-07-01	16.110	16.280	15.200	15.870	15.870	12,759,049
2026-06-30	15.470	16.500	15.470	15.950	15.950	13,433,700
2026-06-29	14.800	15.690	14.400	15.590	15.590	14,582,600
2026-06-26	14.410	15.180	14.300	14.510	14.510	11,999,484
2026-06-25	13.600	14.550	13.330	14.410	14.410	15,727,691
2026-06-24	12.750	13.560	12.750	13.250	13.250	8,811,904
2026-06-23	12.820	13.100	12.700	12.890	12.890	4,510,877
2026-06-22	12.500	12.990	12.500	12.760	12.760	4,212,842
2026-06-18	12.470	12.590	12.360	12.500	12.500	2,336,200
2026-06-17	12.500	12.670	12.350	12.560	12.560	2,376,235
2026-06-16	12.710	12.850	12.390	12.610	12.610	3,946,300
2026-06-15	12.600	13.080	12.600	12.830	12.830	4,915,600
2026-06-12	13.200	13.200	12.180	12.750	12.750	7,850,700
2026-06-11	12.900	13.100	12.680	13.080	13.080	6,936,100
2026-06-10	12.570	12.900	12.400	12.800	12.800	3,580,500
2026-06-09	12.530	12.590	12.350	12.530	12.530	1,605,500
2026-06-08	12.500	12.670	12.270	12.540	12.540	2,116,400
2026-06-05	12.400	12.960	12.250	12.520	12.520	3,268,200
2026-06-04	12.620	12.850	12.330	12.480	12.480	2,674,900
2026-06-03	12.860	12.900	12.410	12.730	12.730	4,106,800
2026-06-02	12.700	12.980	12.550	12.830	12.830	4,576,230
2026-06-01	12.530	12.770	12.350	12.670	12.670	2,165,900
2026-05-29	12.520	12.760	12.320	12.520	12.520	2,726,600
2026-05-28	12.660	12.700	12.210	12.510	12.510	2,638,016
2026-05-27	12.460	12.690	12.180	12.590	12.590	2,811,900
2026-05-26	12.250	12.500	12.240	12.460	12.460	1,964,700
2026-05-25	12.360	12.460	12.070	12.350	12.350	2,490,940
2026-05-22	12.300	12.570	12.080	12.400	12.400	2,229,649
2026-05-21	12.200	12.380	12.080	12.170	12.170	2,322,300
2026-05-20	12.770	12.770	12.070	12.200	12.200	3,450,946
2026-05-19	12.480	13.080	12.480	12.770	12.770	2,972,900
2026-05-18	12.580	12.770	12.080	12.590	12.590	3,458,599
2026-05-15	12.420	12.700	12.300	12.690	12.690	2,488,200
2026-05-14	12.700	12.780	12.410	12.570	12.570	2,955,900
2026-05-13	12.770	12.910	12.560	12.580	12.580	2,721,346
2026-05-12	13.180	13.180	12.760	12.820	12.820	3,023,100
2026-05-11	13.030	13.330	12.760	13.200	13.200	5,249,428
2026-05-08	13.260	13.260	13.030	13.040	13.040	3,746,300
2026-05-07	13.400	13.410	13.050	13.260	13.260	3,762,672
2026-05-06	13.810	13.820	13.190	13.240	13.240	5,303,300
2026-04-30	13.300	14.090	13.250	13.810	13.810	5,333,308
2026-04-29	13.470	13.800	13.390	13.480	13.480	3,164,200
2026-04-28	13.550	13.670	13.260	13.480	13.480	4,825,164
2026-04-27	13.800	13.950	13.570	13.680	13.680	4,055,200
2026-04-24	13.930	14.370	13.200	14.160	14.160	7,565,765
2026-04-23	14.450	14.480	13.780	13.800	13.800	6,763,500

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.7190 CNY
2022-06-21	0.0660 CNY
2021-06-02	0.1380 CNY
2020-06-05	0.3650 CNY
2019-05-30	0.3710 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.