Holike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.400 | 10.220 | 9.400 | 9.900 | 9.900 | 1,472,800 |
| 2025-04-23 | 9.960 | 10.050 | 9.880 | 10.000 | 10.000 | 1,217,600 |
| 2025-04-22 | 9.800 | 10.070 | 9.780 | 9.960 | 9.960 | 1,369,700 |
| 2025-04-21 | 9.550 | 9.960 | 9.470 | 9.800 | 9.800 | 1,747,400 |
| 2025-04-18 | 9.850 | 9.870 | 9.450 | 9.560 | 9.560 | 1,163,160 |
| 2025-04-17 | 9.600 | 9.820 | 9.480 | 9.750 | 9.750 | 1,649,460 |
| 2025-04-16 | 9.680 | 9.830 | 9.430 | 9.530 | 9.530 | 2,342,800 |
| 2025-04-15 | 9.670 | 9.720 | 9.530 | 9.690 | 9.690 | 1,484,400 |
| 2025-04-14 | 9.250 | 9.680 | 9.250 | 9.660 | 9.660 | 1,519,700 |
| 2025-04-11 | 9.190 | 9.370 | 9.120 | 9.230 | 9.230 | 1,223,800 |
| 2025-04-10 | 8.880 | 9.330 | 8.870 | 9.180 | 9.180 | 2,058,100 |
| 2025-04-09 | 8.800 | 8.870 | 8.280 | 8.840 | 8.840 | 2,489,900 |
| 2025-04-08 | 9.210 | 9.250 | 8.690 | 8.860 | 8.860 | 2,609,093 |
| 2025-04-07 | 9.660 | 9.750 | 9.020 | 9.020 | 9.020 | 2,890,880 |
| 2025-04-03 | 10.120 | 10.160 | 9.920 | 10.020 | 10.020 | 1,440,200 |
| 2025-04-02 | 9.870 | 10.190 | 9.870 | 10.120 | 10.120 | 2,048,500 |
| 2025-04-01 | 9.700 | 9.960 | 9.700 | 9.870 | 9.870 | 2,468,300 |
| 2025-03-31 | 9.790 | 9.890 | 9.660 | 9.710 | 9.710 | 1,185,213 |
| 2025-03-28 | 9.910 | 9.990 | 9.780 | 9.840 | 9.840 | 1,371,813 |
| 2025-03-27 | 10.090 | 10.090 | 9.720 | 9.900 | 9.900 | 1,185,400 |
| 2025-03-26 | 9.930 | 10.180 | 9.860 | 10.100 | 10.100 | 1,989,600 |
| 2025-03-25 | 9.710 | 9.940 | 9.640 | 9.920 | 9.920 | 1,910,713 |
| 2025-03-24 | 10.060 | 10.090 | 9.500 | 9.720 | 9.720 | 3,724,800 |
| 2025-03-21 | 10.350 | 10.440 | 9.890 | 10.000 | 10.000 | 3,150,100 |
| 2025-03-20 | 10.350 | 10.480 | 10.290 | 10.390 | 10.390 | 1,467,200 |
| 2025-03-19 | 10.390 | 10.480 | 10.250 | 10.390 | 10.390 | 1,316,704 |
| 2025-03-18 | 10.350 | 10.410 | 10.210 | 10.350 | 10.350 | 1,620,300 |
| 2025-03-17 | 10.490 | 10.590 | 10.350 | 10.380 | 10.380 | 1,503,100 |
| 2025-03-14 | 10.360 | 10.560 | 10.250 | 10.540 | 10.540 | 2,365,700 |
| 2025-03-13 | 10.500 | 10.500 | 10.230 | 10.420 | 10.420 | 1,584,000 |
| 2025-03-12 | 10.530 | 10.830 | 10.420 | 10.470 | 10.470 | 2,989,002 |
| 2025-03-11 | 10.680 | 10.700 | 10.350 | 10.530 | 10.530 | 3,057,300 |
| 2025-03-10 | 10.310 | 10.880 | 10.310 | 10.780 | 10.780 | 4,085,630 |
| 2025-03-07 | 10.500 | 10.580 | 10.200 | 10.280 | 10.280 | 2,800,470 |
| 2025-03-06 | 10.080 | 10.500 | 9.920 | 10.500 | 10.500 | 4,177,899 |
| 2025-03-05 | 10.270 | 10.270 | 9.690 | 9.940 | 9.940 | 3,057,413 |
| 2025-03-04 | 10.090 | 10.260 | 9.930 | 10.220 | 10.220 | 2,816,313 |
| 2025-03-03 | 9.890 | 10.190 | 9.890 | 10.000 | 10.000 | 3,454,200 |
| 2025-02-28 | 9.870 | 10.130 | 9.840 | 9.900 | 9.900 | 2,258,500 |
| 2025-02-27 | 9.830 | 10.090 | 9.600 | 10.050 | 10.050 | 3,006,800 |
| 2025-02-26 | 9.700 | 9.960 | 9.670 | 9.740 | 9.740 | 2,309,395 |
| 2025-02-25 | 9.490 | 9.980 | 9.380 | 9.730 | 9.730 | 3,784,695 |
| 2025-02-24 | 9.110 | 9.500 | 9.030 | 9.480 | 9.480 | 3,142,500 |
| 2025-02-21 | 8.990 | 9.270 | 8.950 | 9.100 | 9.100 | 4,432,910 |
| 2025-02-20 | 8.950 | 9.120 | 8.910 | 9.030 | 9.030 | 1,378,900 |
| 2025-02-19 | 8.910 | 8.980 | 8.780 | 8.980 | 8.980 | 1,455,180 |
| 2025-02-18 | 9.000 | 9.070 | 8.770 | 8.800 | 8.800 | 2,238,900 |
| 2025-02-17 | 8.840 | 9.000 | 8.710 | 8.970 | 8.970 | 1,933,095 |
| 2025-02-14 | 8.770 | 8.900 | 8.750 | 8.770 | 8.770 | 1,237,199 |
| 2025-02-13 | 8.840 | 8.860 | 8.740 | 8.810 | 8.810 | 1,636,107 |
| 2025-02-12 | 8.790 | 8.910 | 8.660 | 8.770 | 8.770 | 1,638,200 |
| 2025-02-11 | 8.790 | 9.010 | 8.750 | 8.800 | 8.800 | 2,500,699 |
| 2025-02-10 | 8.650 | 8.800 | 8.600 | 8.790 | 8.790 | 1,833,300 |
| 2025-02-07 | 8.500 | 8.700 | 8.460 | 8.580 | 8.580 | 2,317,300 |
| 2025-02-06 | 8.480 | 8.530 | 8.320 | 8.500 | 8.500 | 2,664,500 |
| 2025-02-05 | 8.930 | 8.940 | 8.400 | 8.460 | 8.460 | 4,022,900 |
| 2025-01-27 | 8.660 | 9.200 | 8.660 | 8.810 | 8.810 | 2,181,400 |
| 2025-01-24 | 8.690 | 8.960 | 8.580 | 8.660 | 8.660 | 1,476,700 |
| 2025-01-23 | 8.750 | 8.840 | 8.620 | 8.720 | 8.720 | 2,094,600 |
| 2025-01-22 | 8.710 | 8.750 | 8.440 | 8.580 | 8.580 | 2,221,100 |
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.