Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.600	14.690	14.350	14.530	14.530	3,236,300
2026-01-16	14.270	14.960	13.960	14.500	14.500	7,411,800
2026-01-15	14.400	14.720	14.030	14.540	14.540	7,908,310
2026-01-14	13.780	14.440	13.560	14.340	14.340	10,229,400
2026-01-13	13.610	14.190	13.480	13.740	13.740	6,568,855
2026-01-12	13.730	13.750	13.400	13.630	13.630	6,058,900
2026-01-09	14.150	14.420	13.610	13.750	13.750	8,192,400
2026-01-08	13.720	14.360	13.720	13.990	13.990	5,816,500
2026-01-07	13.820	14.170	13.710	13.820	13.820	4,788,100
2026-01-06	13.890	14.090	13.610	13.820	13.820	5,640,376
2026-01-05	13.300	13.960	13.030	13.690	13.690	7,206,696
2025-12-31	13.680	13.800	13.170	13.310	13.310	8,075,337
2025-12-30	13.010	14.040	13.010	13.890	13.890	13,422,360
2025-12-29	12.960	14.200	12.690	13.300	13.300	15,193,140
2025-12-26	13.280	13.280	12.760	12.910	12.910	4,129,200
2025-12-25	13.220	13.330	12.950	13.160	13.160	3,610,100
2025-12-24	13.200	13.370	13.030	13.220	13.220	4,739,300
2025-12-23	13.400	13.520	13.130	13.320	13.320	3,804,022
2025-12-22	13.420	13.850	13.360	13.490	13.490	3,822,310
2025-12-19	13.400	13.750	13.330	13.400	13.400	4,160,100
2025-12-18	13.450	13.510	13.180	13.340	13.340	4,014,400
2025-12-17	13.770	13.800	12.900	13.500	13.500	6,330,997
2025-12-16	14.200	14.390	13.390	13.530	13.530	5,916,900
2025-12-15	14.020	14.600	13.800	14.260	14.260	8,184,657
2025-12-12	14.390	14.540	14.000	14.220	14.220	6,713,050
2025-12-11	15.050	15.090	14.390	14.440	14.440	7,537,450
2025-12-10	14.960	15.390	14.800	15.090	15.090	12,063,501
2025-12-09	14.530	15.600	14.210	14.820	14.820	19,940,081
2025-12-08	13.560	14.480	13.310	14.480	14.480	9,630,360
2025-12-05	13.620	13.800	12.800	13.160	13.160	12,083,600
2025-12-04	13.260	14.160	12.610	13.490	13.490	20,925,800
2025-12-03	15.000	15.320	13.550	13.870	13.870	29,304,489
2025-12-02	12.710	13.930	12.620	13.930	13.930	7,161,364
2025-12-01	13.200	13.330	12.550	12.660	12.660	7,689,460
2025-11-28	13.080	13.290	12.830	13.080	13.080	8,037,300
2025-11-27	13.150	13.570	12.900	13.140	13.140	10,910,703
2025-11-26	13.120	13.950	12.900	13.280	13.280	12,899,400
2025-11-25	13.070	13.460	12.760	13.300	13.300	19,496,100
2025-11-24	15.190	15.200	13.830	13.830	13.830	17,457,683
2025-11-21	14.000	15.370	13.970	15.370	15.370	27,485,297
2025-11-20	12.870	13.970	12.590	13.970	13.970	13,237,594
2025-11-19	12.150	12.800	12.150	12.700	12.700	7,953,644
2025-11-18	12.070	12.590	11.920	12.200	12.200	7,493,074
2025-11-17	11.260	12.190	11.260	12.130	12.130	9,830,891
2025-11-14	11.170	11.480	11.020	11.350	11.350	6,617,800
2025-11-13	10.870	11.350	10.760	11.170	11.170	4,755,203
2025-11-12	10.920	10.950	10.670	10.870	10.870	4,654,661
2025-11-11	10.600	10.910	10.570	10.700	10.700	4,979,400
2025-11-10	10.740	10.740	10.530	10.590	10.590	3,009,200
2025-11-07	10.390	10.740	10.360	10.610	10.610	4,581,257
2025-11-06	11.180	11.200	10.370	10.390	10.390	7,427,200
2025-11-05	11.070	11.420	10.900	11.010	11.010	11,286,288
2025-11-04	11.020	11.210	10.860	11.070	11.070	16,449,100
2025-11-03	10.660	11.070	10.550	11.060	11.060	6,499,000
2025-10-31	10.200	10.680	10.150	10.670	10.670	4,965,746
2025-10-30	10.100	10.310	9.960	10.250	10.250	4,078,100
2025-10-29	9.950	10.170	9.860	10.140	10.140	2,793,600
2025-10-28	9.880	10.070	9.880	10.020	10.020	2,084,900
2025-10-27	9.950	10.030	9.830	9.930	9.930	2,962,818
2025-10-24	9.950	9.960	9.790	9.940	9.940	2,743,618

← NewerPage 4 of 21 · 1,212 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.