Hollyland (China) Electronics Technology Corporation Limited (002729.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.46 | 11.66 | 11.35 | 11.55 | 11.55 | 4,824,683 |
| 23 Apr 2024 | 11.00 | 11.47 | 10.98 | 11.35 | 11.35 | 6,487,915 |
| 22 Apr 2024 | 11.14 | 11.15 | 10.51 | 10.85 | 10.85 | 5,580,482 |
| 19 Apr 2024 | 11.46 | 11.47 | 11.09 | 11.18 | 11.18 | 5,420,380 |
| 18 Apr 2024 | 11.79 | 11.79 | 11.22 | 11.45 | 11.45 | 6,796,220 |
| 17 Apr 2024 | 10.70 | 11.82 | 10.70 | 11.67 | 11.67 | 9,137,285 |
| 16 Apr 2024 | 11.91 | 11.95 | 10.94 | 10.94 | 10.94 | 6,665,059 |
| 15 Apr 2024 | 13.16 | 13.29 | 12.16 | 12.16 | 12.16 | 10,595,995 |
| 12 Apr 2024 | 13.80 | 13.95 | 13.44 | 13.51 | 13.51 | 9,587,625 |
| 11 Apr 2024 | 13.34 | 14.85 | 13.25 | 13.96 | 13.96 | 14,884,826 |
| 10 Apr 2024 | 13.98 | 14.01 | 13.22 | 13.50 | 13.50 | 10,133,349 |
| 09 Apr 2024 | 14.60 | 14.60 | 14.00 | 14.13 | 14.13 | 14,319,910 |
| 08 Apr 2024 | 13.43 | 14.78 | 12.96 | 14.78 | 14.78 | 9,983,652 |
| 03 Apr 2024 | 13.72 | 13.77 | 13.21 | 13.44 | 13.44 | 4,576,149 |
| 02 Apr 2024 | 14.05 | 14.11 | 13.60 | 13.78 | 13.78 | 4,742,353 |
| 01 Apr 2024 | 13.59 | 14.03 | 13.54 | 14.01 | 14.01 | 5,761,567 |
| 29 Mar 2024 | 13.43 | 13.65 | 13.17 | 13.54 | 13.54 | 3,550,009 |
| 28 Mar 2024 | 12.81 | 13.60 | 12.70 | 13.43 | 13.43 | 8,093,412 |
| 27 Mar 2024 | 13.76 | 13.89 | 12.75 | 13.00 | 13.00 | 10,828,683 |
| 26 Mar 2024 | 14.50 | 14.50 | 13.58 | 13.90 | 13.90 | 18,744,298 |
| 25 Mar 2024 | 15.68 | 15.83 | 15.08 | 15.09 | 15.09 | 7,572,339 |
| 22 Mar 2024 | 15.89 | 16.20 | 15.59 | 15.84 | 15.84 | 10,366,793 |
| 21 Mar 2024 | 16.10 | 16.25 | 15.80 | 15.89 | 15.89 | 10,382,830 |
| 20 Mar 2024 | 16.23 | 16.40 | 15.83 | 16.14 | 16.14 | 16,907,888 |
| 19 Mar 2024 | 16.20 | 17.33 | 15.79 | 16.29 | 16.29 | 31,053,346 |
| 18 Mar 2024 | 14.70 | 16.18 | 14.52 | 16.18 | 16.18 | 18,454,839 |
| 15 Mar 2024 | 14.80 | 14.94 | 14.47 | 14.71 | 14.71 | 7,630,760 |
| 14 Mar 2024 | 14.85 | 15.38 | 14.45 | 15.05 | 15.05 | 9,981,769 |
| 13 Mar 2024 | 15.50 | 15.60 | 14.95 | 15.06 | 15.06 | 8,971,535 |
| 12 Mar 2024 | 14.62 | 15.09 | 14.42 | 15.06 | 15.06 | 8,781,871 |
| 11 Mar 2024 | 13.99 | 14.88 | 13.99 | 14.69 | 14.69 | 8,353,815 |
| 08 Mar 2024 | 13.90 | 14.07 | 13.60 | 13.96 | 13.96 | 5,057,896 |
| 07 Mar 2024 | 14.25 | 14.35 | 13.72 | 13.73 | 13.73 | 5,932,244 |
| 06 Mar 2024 | 14.06 | 14.28 | 13.70 | 14.17 | 14.17 | 6,565,111 |
| 05 Mar 2024 | 14.14 | 14.84 | 13.92 | 14.16 | 14.16 | 8,334,758 |
| 04 Mar 2024 | 14.37 | 14.59 | 13.97 | 14.14 | 14.14 | 6,680,674 |
| 01 Mar 2024 | 14.47 | 14.47 | 13.92 | 14.16 | 14.16 | 7,983,457 |
| 29 Feb 2024 | 13.47 | 14.57 | 13.47 | 14.57 | 14.57 | 14,058,767 |
| 28 Feb 2024 | 15.70 | 16.13 | 14.90 | 14.90 | 14.90 | 14,590,535 |
| 27 Feb 2024 | 15.83 | 16.61 | 15.69 | 16.55 | 16.55 | 4,541,842 |
| 26 Feb 2024 | 15.84 | 16.30 | 15.54 | 15.98 | 15.98 | 6,061,692 |
| 23 Feb 2024 | 15.40 | 15.95 | 15.11 | 15.71 | 15.71 | 6,335,427 |
| 22 Feb 2024 | 15.17 | 15.58 | 14.65 | 15.40 | 15.40 | 7,755,150 |
| 21 Feb 2024 | 13.51 | 15.06 | 13.29 | 15.06 | 15.06 | 6,871,428 |
| 20 Feb 2024 | 13.48 | 14.29 | 12.99 | 13.69 | 13.69 | 8,695,072 |
| 19 Feb 2024 | 12.39 | 13.34 | 12.39 | 13.34 | 13.34 | 4,965,932 |
| 08 Feb 2024 | 10.92 | 12.13 | 10.35 | 12.13 | 12.13 | 8,021,816 |
| 07 Feb 2024 | 11.97 | 12.08 | 10.77 | 11.03 | 11.03 | 7,976,925 |
| 06 Feb 2024 | 12.99 | 13.00 | 11.50 | 11.97 | 11.97 | 8,561,417 |
| 05 Feb 2024 | 14.34 | 14.37 | 12.78 | 12.78 | 12.78 | 4,200,333 |
| 02 Feb 2024 | 15.51 | 15.77 | 13.82 | 14.20 | 14.20 | 5,010,015 |
| 01 Feb 2024 | 15.23 | 15.88 | 14.70 | 15.36 | 15.36 | 3,958,499 |
| 31 Jan 2024 | 17.25 | 17.25 | 15.70 | 15.70 | 15.70 | 3,515,096 |
| 30 Jan 2024 | 17.60 | 17.66 | 17.05 | 17.44 | 17.44 | 2,850,600 |
| 29 Jan 2024 | 18.78 | 19.01 | 17.58 | 17.75 | 17.75 | 2,430,474 |
| 26 Jan 2024 | 19.00 | 19.55 | 18.74 | 18.82 | 18.82 | 1,816,756 |
| 25 Jan 2024 | 18.09 | 19.14 | 17.90 | 19.06 | 19.06 | 3,110,696 |
| 24 Jan 2024 | 18.19 | 18.50 | 17.42 | 18.04 | 18.04 | 3,206,200 |
| 23 Jan 2024 | 17.75 | 18.34 | 17.19 | 18.08 | 18.08 | 4,507,636 |
| 22 Jan 2024 | 19.26 | 19.26 | 17.55 | 18.02 | 18.02 | 3,945,340 |
| 19 Jan 2024 | 19.50 | 19.66 | 18.79 | 18.99 | 18.99 | 2,717,357 |
| 18 Jan 2024 | 18.74 | 19.35 | 18.24 | 19.30 | 19.30 | 4,880,149 |
| 17 Jan 2024 | 19.40 | 19.50 | 18.70 | 18.71 | 18.71 | 2,020,600 |
| 16 Jan 2024 | 19.38 | 19.44 | 19.03 | 19.39 | 19.39 | 2,309,799 |
| 15 Jan 2024 | 19.44 | 19.78 | 19.20 | 19.38 | 19.38 | 2,224,800 |
| 12 Jan 2024 | 19.64 | 19.78 | 19.31 | 19.40 | 19.40 | 3,871,412 |
| 11 Jan 2024 | 18.38 | 19.59 | 17.97 | 19.52 | 19.52 | 5,705,480 |
| 10 Jan 2024 | 19.22 | 19.68 | 18.70 | 18.72 | 18.72 | 6,653,654 |
| 09 Jan 2024 | 21.35 | 21.35 | 19.22 | 19.22 | 19.22 | 10,018,102 |
| 08 Jan 2024 | 22.40 | 22.40 | 21.35 | 21.35 | 21.35 | 2,276,120 |
| 05 Jan 2024 | 22.77 | 22.95 | 22.00 | 22.21 | 22.21 | 2,300,750 |
| 04 Jan 2024 | 22.77 | 22.90 | 22.30 | 22.66 | 22.66 | 2,064,900 |
| 03 Jan 2024 | 22.70 | 23.08 | 22.38 | 22.56 | 22.56 | 2,568,401 |
| 02 Jan 2024 | 22.73 | 23.06 | 22.70 | 22.77 | 22.77 | 3,155,800 |
| 29 Dec 2023 | 22.68 | 22.84 | 22.58 | 22.76 | 22.76 | 3,045,416 |
| 28 Dec 2023 | 22.00 | 22.87 | 21.91 | 22.68 | 22.68 | 4,169,433 |
| 27 Dec 2023 | 21.48 | 22.19 | 21.33 | 22.09 | 22.09 | 3,425,625 |
| 26 Dec 2023 | 21.87 | 22.00 | 21.12 | 21.45 | 21.45 | 3,033,899 |
| 25 Dec 2023 | 21.80 | 22.37 | 21.70 | 21.87 | 21.87 | 2,514,202 |
| 22 Dec 2023 | 22.66 | 22.66 | 21.80 | 21.93 | 21.93 | 5,392,087 |
| 21 Dec 2023 | 22.47 | 22.79 | 21.91 | 22.78 | 22.78 | 5,546,788 |
| 20 Dec 2023 | 22.78 | 22.98 | 22.52 | 22.65 | 22.65 | 3,566,345 |
| 19 Dec 2023 | 22.88 | 23.04 | 22.52 | 22.79 | 22.79 | 4,215,288 |
| 18 Dec 2023 | 22.76 | 23.09 | 22.30 | 22.78 | 22.78 | 5,578,748 |
| 15 Dec 2023 | 22.49 | 22.84 | 22.23 | 22.73 | 22.73 | 5,557,302 |
| 14 Dec 2023 | 22.55 | 22.75 | 22.36 | 22.40 | 22.40 | 5,127,916 |
| 13 Dec 2023 | 22.96 | 22.96 | 22.55 | 22.59 | 22.59 | 7,187,466 |
| 12 Dec 2023 | 21.40 | 23.13 | 21.34 | 22.71 | 22.71 | 14,465,079 |
| 11 Dec 2023 | 21.19 | 21.79 | 21.11 | 21.48 | 21.48 | 5,019,277 |
| 08 Dec 2023 | 21.14 | 21.79 | 21.11 | 21.30 | 21.30 | 5,408,702 |
| 07 Dec 2023 | 21.07 | 21.60 | 20.57 | 21.30 | 21.30 | 7,810,223 |
| 06 Dec 2023 | 20.61 | 21.47 | 20.59 | 20.99 | 20.99 | 6,425,036 |
| 05 Dec 2023 | 21.29 | 21.35 | 20.63 | 20.65 | 20.65 | 4,440,964 |
| 04 Dec 2023 | 21.58 | 21.73 | 21.33 | 21.37 | 21.37 | 3,910,567 |
| 01 Dec 2023 | 21.31 | 21.57 | 21.02 | 21.53 | 21.53 | 4,030,408 |
| 30 Nov 2023 | 21.86 | 21.91 | 20.95 | 21.30 | 21.30 | 6,180,629 |
| 29 Nov 2023 | 22.10 | 22.46 | 21.73 | 21.82 | 21.82 | 5,698,760 |
| 28 Nov 2023 | 22.35 | 22.57 | 22.02 | 22.29 | 22.29 | 5,702,178 |
| 27 Nov 2023 | 22.09 | 22.47 | 21.69 | 22.35 | 22.35 | 9,193,220 |
| 24 Nov 2023 | 22.68 | 22.90 | 21.65 | 21.80 | 21.80 | 10,252,597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.