Halo Microelectronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.850	11.080	10.650	10.660	10.660	5,401,911
2026-10-21	10.900	11.050	10.780	10.860	10.860	4,958,594
2026-10-20	10.510	10.980	10.410	10.800	10.800	6,441,982
2026-10-19	10.530	10.670	10.240	10.450	10.450	5,940,934
2026-10-16	10.910	11.040	10.500	10.640	10.640	8,403,181
2026-10-15	11.000	11.070	10.600	10.700	10.700	9,108,616
2026-10-14	11.560	11.560	11.180	11.200	11.200	4,818,512
2026-10-13	11.500	11.750	11.020	11.550	11.550	9,987,470
2026-10-12	12.050	12.050	11.560	11.640	11.640	8,001,758
2026-10-09	12.320	12.450	11.560	12.130	12.130	11,530,964
2026-10-08	12.770	12.980	12.180	12.320	12.320	8,214,950
2026-09-30	13.350	13.430	12.660	12.730	12.730	7,221,434
2026-09-29	12.880	13.390	12.880	13.270	13.270	7,046,599
2026-09-28	13.460	13.460	12.700	12.960	12.960	8,775,169
2026-09-24	13.750	13.850	13.420	13.460	13.460	6,956,587
2026-09-23	13.430	13.930	13.310	13.810	13.810	10,487,606
2026-09-22	13.390	13.590	13.260	13.350	13.350	8,101,199
2026-09-21	13.200	13.250	13.020	13.170	13.170	8,925,250
2026-09-18	12.790	13.160	12.650	13.090	13.090	11,773,890
2026-09-17	12.250	12.910	12.230	12.630	12.630	9,862,869
2026-09-16	11.780	12.500	11.730	12.360	12.360	9,215,934
2026-09-15	11.800	12.020	11.680	11.810	11.810	5,236,365
2026-09-14	11.850	11.970	11.560	11.850	11.850	5,255,079
2026-09-11	12.240	12.240	11.560	11.860	11.860	7,894,666
2026-09-10	12.390	12.560	12.190	12.230	12.230	5,205,524
2026-09-09	12.750	12.820	12.390	12.540	12.540	5,826,707
2026-09-08	12.870	12.950	12.590	12.690	12.690	5,782,867
2026-09-07	12.750	12.990	12.520	12.760	12.760	8,293,357
2026-09-04	12.930	13.130	12.490	12.620	12.620	10,268,021
2026-09-03	13.360	13.660	12.750	12.870	12.870	18,071,787
2026-09-02	13.720	14.250	13.620	13.870	13.870	8,801,945
2026-09-01	14.270	14.280	13.760	13.890	13.890	10,182,066
2026-08-31	13.900	14.380	13.800	14.310	14.310	12,823,728
2026-08-28	14.430	14.730	14.340	14.460	14.460	7,527,161
2026-08-27	13.630	14.470	13.630	14.430	14.430	11,886,483
2026-08-26	13.720	13.820	13.360	13.530	13.530	6,352,085
2026-08-25	13.500	13.800	13.150	13.720	13.720	8,642,537
2026-08-24	13.840	14.680	13.500	13.770	13.770	14,803,300
2026-08-21	13.480	13.980	13.320	13.810	13.810	7,786,746
2026-08-20	13.360	13.890	13.210	13.480	13.480	9,076,435
2026-08-19	14.000	14.090	13.060	13.130	13.130	10,349,496
2026-08-18	14.380	14.440	13.970	14.260	14.260	10,000,403
2026-08-17	14.000	14.400	13.880	14.390	14.390	8,243,239
2026-08-14	13.810	14.090	13.640	14.020	14.020	7,057,589
2026-08-13	14.150	14.480	13.600	13.600	13.600	7,931,320
2026-08-12	13.850	14.090	13.730	14.060	14.060	5,979,252
2026-08-11	13.670	14.030	13.610	13.800	13.800	6,027,040
2026-08-10	13.980	14.080	13.610	13.850	13.850	7,234,225
2026-08-07	13.650	13.980	13.300	13.900	13.900	9,793,975
2026-08-06	13.280	13.780	13.210	13.650	13.650	9,725,235
2026-08-05	12.790	13.580	12.780	13.370	13.370	10,907,735
2026-08-04	12.400	12.950	12.270	12.830	12.830	9,822,923
2026-08-03	12.070	12.420	12.000	12.240	12.240	8,426,382
2026-07-31	12.480	12.680	12.100	12.120	12.120	12,167,961
2026-07-30	12.290	12.470	11.680	11.830	11.830	11,227,895
2026-07-29	12.260	12.500	11.870	12.350	12.350	11,389,859
2026-07-28	12.290	12.760	12.200	12.270	12.270	7,949,807
2026-07-27	12.460	12.920	12.210	12.650	12.650	11,180,505
2026-07-24	12.000	13.080	12.000	12.580	12.580	15,471,920
2026-07-23	12.770	12.860	12.060	12.170	12.170	11,741,235

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.