Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.890	9.920	9.640	9.900	9.900	3,267,700
2025-10-22	9.830	9.960	9.780	9.920	9.920	2,181,864
2025-10-21	9.780	9.870	9.690	9.800	9.800	3,205,225
2025-10-20	9.680	9.870	9.680	9.790	9.790	3,231,600
2025-10-17	9.830	9.880	9.250	9.650	9.650	3,376,657
2025-10-16	10.160	10.200	9.780	9.840	9.840	3,192,700
2025-10-15	10.080	10.260	10.030	10.120	10.120	2,848,900
2025-10-14	10.060	10.240	10.010	10.030	10.030	3,139,700
2025-10-13	9.950	10.080	9.700	10.010	10.010	3,336,257
2025-10-10	9.980	10.290	9.920	10.130	10.130	3,180,688
2025-10-09	10.090	10.090	9.880	10.000	10.000	2,161,900
2025-09-30	10.130	10.280	9.980	10.000	10.000	2,574,400
2025-09-29	10.200	10.220	9.960	10.130	10.130	2,526,800
2025-09-26	10.070	10.270	9.960	10.200	10.200	1,780,000
2025-09-25	10.200	10.330	10.030	10.070	10.070	1,422,171
2025-09-24	10.180	10.240	10.000	10.200	10.200	2,296,488
2025-09-23	10.570	10.570	9.810	10.190	10.190	2,698,200
2025-09-22	10.100	10.380	10.010	10.200	10.200	1,748,974
2025-09-19	10.360	10.400	9.990	10.160	10.160	3,751,231
2025-09-18	10.800	10.850	10.300	10.350	10.350	2,797,675
2025-09-17	10.880	10.980	10.760	10.800	10.800	2,016,431
2025-09-16	10.530	10.840	10.440	10.800	10.800	2,324,700
2025-09-15	10.720	10.750	10.480	10.520	10.520	1,831,800
2025-09-12	10.810	10.900	10.690	10.700	10.700	2,837,600
2025-09-11	10.950	10.950	10.610	10.810	10.810	2,796,715
2025-09-10	10.760	10.860	10.690	10.770	10.770	2,037,915
2025-09-09	10.710	10.860	10.670	10.790	10.790	2,470,836
2025-09-08	10.760	10.920	10.350	10.790	10.790	3,483,791
2025-09-05	10.780	10.900	10.360	10.790	10.790	2,328,320
2025-09-04	10.650	10.970	10.490	10.840	10.840	2,720,720
2025-09-03	10.900	10.960	10.470	10.600	10.600	2,557,769
2025-09-02	10.880	10.970	10.570	10.860	10.860	3,087,538
2025-09-01	10.900	11.080	10.750	10.830	10.830	3,441,020
2025-08-29	11.300	11.320	10.790	10.890	10.890	3,600,300
2025-08-28	11.150	11.350	10.980	11.300	11.300	4,282,391
2025-08-27	11.750	11.870	11.180	11.190	11.190	5,968,800
2025-08-26	12.280	12.300	11.570	11.590	11.590	8,033,998
2025-08-25	12.090	12.670	11.900	12.280	12.280	9,144,611
2025-08-22	11.720	11.880	11.450	11.800	11.800	4,647,268
2025-08-21	11.890	12.300	11.710	11.820	11.820	3,615,931
2025-08-20	11.560	12.050	11.560	11.880	11.880	4,681,110
2025-08-19	11.530	11.710	11.240	11.550	11.550	5,333,822
2025-08-18	11.030	11.600	11.030	11.520	11.520	6,207,152
2025-08-15	11.160	11.290	10.870	10.940	10.940	3,835,800
2025-08-14	11.250	11.480	11.160	11.220	11.220	3,577,082
2025-08-13	11.460	11.550	11.230	11.300	11.300	3,055,800
2025-08-12	11.510	11.710	11.410	11.460	11.460	3,408,760
2025-08-11	11.380	11.590	11.300	11.460	11.460	3,966,636
2025-08-08	11.180	11.400	11.050	11.280	11.280	4,722,356
2025-08-07	11.000	11.410	10.900	11.180	11.180	6,149,956
2025-08-06	10.470	11.150	10.400	10.960	10.960	6,067,901
2025-08-05	10.100	10.550	10.090	10.480	10.480	7,102,578
2025-08-04	9.720	10.180	9.680	10.090	10.090	5,007,772
2025-08-01	9.660	9.840	9.650	9.720	9.720	3,679,392
2025-07-31	10.110	10.120	9.640	9.730	9.730	6,968,712
2025-07-30	10.600	10.630	10.100	10.130	10.130	7,785,883
2025-07-29	11.420	11.430	10.460	10.590	10.590	7,785,591
2025-07-28	11.300	11.490	11.260	11.390	11.390	2,389,781
2025-07-25	11.040	11.300	11.030	11.280	11.280	2,606,900
2025-07-24	11.160	11.170	10.980	11.020	11.020	2,331,600

← NewerPage 5 of 21 · 1,217 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.