Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.750	15.200	14.320	14.450	14.450	10,931,772
2026-04-21	13.100	14.500	13.000	14.500	14.500	8,015,128
2026-04-20	13.200	13.350	13.050	13.180	13.180	2,200,181
2026-04-17	13.400	13.400	13.200	13.250	13.250	1,588,800
2026-04-16	13.520	13.580	13.330	13.400	13.400	2,408,900
2026-04-15	13.410	13.650	13.150	13.490	13.490	4,338,007
2026-04-14	13.160	13.400	12.900	13.380	13.380	4,659,805
2026-04-13	13.180	13.370	13.030	13.120	13.120	2,280,800
2026-04-10	13.310	13.330	13.100	13.180	13.180	3,157,400
2026-04-09	13.500	13.500	13.050	13.050	13.050	3,143,900
2026-04-08	13.480	13.870	13.370	13.610	13.610	5,562,800
2026-04-07	12.990	13.350	12.660	13.310	13.310	4,892,062
2026-04-03	13.560	13.560	13.000	13.010	13.010	4,072,500
2026-04-02	13.960	14.040	13.360	13.560	13.560	4,192,712
2026-04-01	14.050	14.540	13.770	14.160	14.160	4,846,018
2026-03-31	15.160	15.160	13.700	14.110	14.110	8,303,200
2026-03-30	16.150	16.160	15.200	15.220	15.220	7,756,446
2026-03-27	15.600	16.270	15.390	16.150	16.150	8,729,700
2026-03-26	15.600	15.700	15.300	15.590	15.590	7,075,519
2026-03-25	15.250	15.600	15.100	15.550	15.550	14,763,146
2026-03-24	15.050	15.390	14.840	15.370	15.370	13,230,680
2026-03-23	14.800	15.000	14.000	14.900	14.900	7,922,891
2026-03-20	14.850	14.950	14.670	14.830	14.830	4,165,499
2026-03-19	14.650	14.840	14.430	14.720	14.720	3,117,100
2026-03-18	14.650	14.800	14.450	14.650	14.650	3,026,900
2026-03-17	14.580	14.850	14.500	14.740	14.740	3,821,200
2026-03-16	14.310	14.600	14.100	14.580	14.580	2,780,300
2026-03-13	14.260	14.670	14.200	14.310	14.310	4,457,200
2026-03-12	14.000	14.290	13.980	14.260	14.260	3,875,615
2026-03-11	14.200	14.290	13.880	14.100	14.100	4,426,891
2026-03-10	14.220	14.380	14.050	14.200	14.200	3,064,400
2026-03-09	14.000	14.150	13.750	14.090	14.090	5,227,000
2026-03-06	13.820	14.080	13.820	13.990	13.990	2,696,100
2026-03-05	13.840	14.150	13.800	13.820	13.820	3,469,900
2026-03-04	13.540	14.110	13.500	13.750	13.750	5,881,460
2026-03-03	14.400	14.550	13.900	14.030	14.030	5,533,761
2026-03-02	14.980	14.980	14.420	14.460	14.460	6,536,461
2026-02-27	15.040	15.230	14.830	15.210	15.210	3,685,779
2026-02-26	15.000	15.190	14.900	15.040	15.040	2,470,819
2026-02-25	15.700	15.700	15.020	15.060	15.060	4,918,200
2026-02-24	15.000	15.640	15.000	15.460	15.460	5,125,061
2026-02-13	15.670	15.850	14.880	14.880	14.880	5,106,100
2026-02-12	15.330	15.790	15.150	15.590	15.590	3,844,522
2026-02-11	16.300	16.300	15.400	15.400	15.400	6,601,332
2026-02-10	16.500	16.590	16.000	16.300	16.300	6,940,517
2026-02-09	16.180	16.560	16.160	16.400	16.400	8,934,694
2026-02-06	16.160	16.170	15.890	16.090	16.090	4,624,268
2026-02-05	16.020	16.190	15.830	16.080	16.080	4,635,200
2026-02-04	16.050	16.270	15.460	16.080	16.080	7,813,569
2026-02-03	16.800	16.800	15.500	16.070	16.070	9,086,515
2026-02-02	16.720	17.000	16.400	16.540	16.540	9,510,734
2026-01-30	17.650	18.090	16.610	17.660	17.660	18,461,997
2026-01-29	17.200	18.360	17.080	17.750	17.750	13,413,662
2026-01-28	17.000	17.340	16.380	17.020	17.020	21,509,303
2026-01-27	16.320	17.460	16.050	17.270	17.270	16,932,068
2026-01-26	15.900	16.570	15.560	16.520	16.520	6,886,163
2026-01-23	15.600	15.980	15.170	15.940	15.940	5,925,761
2026-01-22	14.700	15.900	14.700	15.580	15.580	12,366,432
2026-01-21	14.820	15.160	14.520	14.670	14.670	6,652,401
2026-01-20	14.520	14.950	14.270	14.820	14.820	6,403,123

← NewerPage 3 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.