Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.190	11.220	11.070	11.120	11.120	1,724,700
2025-07-22	11.240	11.250	11.070	11.160	11.160	1,684,200
2025-07-21	10.900	11.270	10.860	11.190	11.190	2,491,800
2025-07-18	10.950	10.960	10.820	10.870	10.870	1,370,000
2025-07-17	11.080	11.090	10.870	10.930	10.930	1,727,900
2025-07-16	10.940	11.110	10.910	11.030	11.030	1,624,300
2025-07-15	11.020	11.060	10.830	10.940	10.940	1,404,900
2025-07-14	10.870	11.070	10.830	11.070	11.070	2,010,995
2025-07-11	10.980	11.000	10.800	10.860	10.860	1,943,400
2025-07-10	10.890	11.020	10.780	10.950	10.950	1,585,300
2025-07-09	10.990	10.990	10.870	10.920	10.920	801,200
2025-07-08	10.980	11.040	10.880	10.930	10.930	1,280,200
2025-07-07	10.750	10.980	10.740	10.960	10.960	1,456,700
2025-07-04	10.860	10.920	10.730	10.760	10.760	1,812,992
2025-07-03	10.930	11.010	10.820	10.890	10.890	1,568,900
2025-07-02	11.360	11.360	10.860	10.930	10.930	1,928,200
2025-07-01	10.990	11.200	10.880	10.920	10.920	1,933,600
2025-06-30	10.710	11.000	10.710	10.990	10.990	2,556,000
2025-06-27	10.660	10.760	10.590	10.700	10.700	1,917,400
2025-06-26	10.740	10.770	10.550	10.630	10.630	1,553,800
2025-06-25	10.640	10.720	10.550	10.680	10.680	2,451,200
2025-06-24	10.480	10.600	10.420	10.580	10.580	1,993,800
2025-06-23	10.320	10.450	10.160	10.400	10.400	2,606,400
2025-06-20	10.550	10.600	10.240	10.320	10.320	2,525,000
2025-06-19	10.690	10.750	10.500	10.530	10.530	1,780,500
2025-06-18	10.900	10.940	10.570	10.670	10.670	2,650,030
2025-06-17	11.100	11.170	10.870	10.950	10.950	2,705,701
2025-06-16	11.110	11.240	11.010	11.110	11.110	2,242,700
2025-06-13	11.430	11.430	11.100	11.160	11.160	1,542,800
2025-06-12	11.530	11.570	11.320	11.460	11.460	2,181,300
2025-06-11	11.590	11.740	11.550	11.590	11.590	2,086,000
2025-06-10	11.790	11.950	11.490	11.650	11.650	2,541,680
2025-06-09	11.870	11.980	11.620	11.780	11.780	2,659,000
2025-06-06	11.540	11.870	11.520	11.820	11.820	2,570,170
2025-06-05	11.480	11.600	11.370	11.490	11.490	1,922,000
2025-06-04	11.570	11.660	11.430	11.500	11.500	1,962,700
2025-06-03	11.560	11.800	11.520	11.540	11.540	1,882,100
2025-05-30	11.000	11.830	11.000	11.560	11.560	3,237,500
2025-05-29	11.600	11.730	11.590	11.610	11.610	1,572,300
2025-05-28	11.800	11.800	11.520	11.670	11.670	2,497,000
2025-05-27	11.600	11.830	11.510	11.800	11.800	2,221,080
2025-05-26	11.460	11.860	11.420	11.580	11.580	2,676,601
2025-05-23	11.650	11.670	11.350	11.450	11.450	2,386,980
2025-05-22	11.480	11.700	11.400	11.600	11.600	3,250,480
2025-05-21	11.340	11.600	11.300	11.440	11.440	3,187,000
2025-05-20	11.000	11.770	10.860	11.350	11.350	4,428,100
2025-05-19	10.740	10.980	10.720	10.950	10.950	1,909,400
2025-05-16	10.730	10.810	10.610	10.740	10.740	1,161,400
2025-05-15	10.680	10.770	10.550	10.720	10.720	1,868,900
2025-05-14	10.820	10.870	10.670	10.700	10.700	1,953,500
2025-05-13	10.630	11.010	10.570	10.780	10.780	3,865,900
2025-05-12	10.770	10.980	10.500	10.610	10.610	6,440,399
2025-05-09	10.380	11.370	10.350	10.810	10.810	8,363,599
2025-05-08	10.090	10.400	10.090	10.340	10.340	1,761,600
2025-05-07	10.070	10.250	10.020	10.140	10.140	1,908,602
2025-05-06	9.980	10.080	9.970	10.020	10.020	1,583,000
2025-04-30	9.980	10.090	9.870	9.890	9.890	1,213,500
2025-04-29	9.690	9.990	9.660	9.920	9.920	1,614,800
2025-04-28	9.860	9.940	9.700	9.740	9.740	799,402
2025-04-25	10.000	10.000	9.810	9.900	9.900	1,034,113

← NewerPage 6 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.