HollySys Automation Technoligies Ltd (HOLI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	61.050	0,00%	25,41	25,38	25,46	25,42
17/07/2024	61.050	-0,31%	25,41	25,38	25,46	25,42
16/07/2024	53.318	0,24%	25,38	25,37	25,50	25,50
15/07/2024	109.769	0,67%	25,35	25,35	25,53	25,44
12/07/2024	439.365	1,04%	25,05	25,05	25,51	25,27
11/07/2024	85.902	-0,87%	25,32	25,00	25,32	25,01
10/07/2024	44.574	-0,12%	25,14	25,00	25,33	25,23
09/07/2024	73.586	0,64%	25,15	25,06	25,48	25,26
08/07/2024	123.253	0,44%	24,75	24,75	25,13	25,10
05/07/2024	82.464	0,04%	24,97	24,78	25,02	24,99
04/07/2024	64.044	0,00%	25,09	24,95	25,09	24,98
03/07/2024	64.044	0,04%	25,09	24,95	25,09	24,98
02/07/2024	667.585	-1,89%	25,55	24,74	25,58	24,97
01/07/2024	588.592	17,61%	25,76	25,20	25,76	25,45
28/06/2024	24.206	-0,14%	21,67	21,51	21,80	21,64
27/06/2024	27.992	1,03%	21,53	21,44	21,67	21,67
26/06/2024	61.328	-0,83%	21,57	21,28	21,60	21,45
25/06/2024	67.900	-1,10%	21,82	21,61	21,90	21,63
24/06/2024	43.007	1,34%	21,48	21,48	21,91	21,87
21/06/2024	263.949	0,23%	21,56	21,36	21,77	21,58
20/06/2024	124.108	0,70%	21,50	21,19	21,53	21,53
19/06/2024	53.421	0,00%	21,09	21,08	21,53	21,38
18/06/2024	53.421	1,71%	21,09	21,08	21,53	21,38
17/06/2024	73.546	0,90%	21,06	20,85	21,215	21,21
14/06/2024	359.987	-0,76%	21,44	20,93	21,50	21,02
13/06/2024	423.235	-3,42%	22,92	20,81	21,85	21,18
12/06/2024	238.992	-3,35%	22,92	21,91	22,69	21,93
11/06/2024	220.357	-0,79%	22,92	22,66	23,00	22,69
10/06/2024	209.888	2,60%	22,40	22,33	23,10	22,87
07/06/2024	136.037	0,36%	22,22	22,21	22,406	22,29
06/06/2024	172.365	1,28%	21,53	21,8106	22,225	22,21
05/06/2024	158.150	2,62%	21,53	21,53	21,96	21,93
04/06/2024	174.218	0,90%	20,98	20,98	21,37	21,37
03/06/2024	219.960	0,05%	21,30	20,97	21,385	21,18
31/05/2024	327.215	-0,38%	21,30	20,90	21,47	21,17
30/05/2024	222.949	0,50%	21,06	21,06	21,44	21,25
29/05/2024	203.170	1,34%	20,62	20,62	21,16	21,15
28/05/2024	522.601	-6,08%	22,00	20,82	22,18	20,87
27/05/2024	49.032	0,00%	22,00	21,95	22,22	22,22
24/05/2024	49.032	0,23%	22,00	21,95	22,22	22,22
23/05/2024	247.129	-0,54%	22,04	22,04	22,49	22,05
22/05/2024	847.119	-0,40%	22,04	21,80	22,48	22,17
21/05/2024	311.133	-2,67%	22,90	22,15	23,00	22,26
20/05/2024	136.528	0,57%	22,58	22,56	22,87	22,87
17/05/2024	131.787	-2,28%	23,29	22,52	23,28	22,74
16/05/2024	124.860	-0,68%	23,29	23,20	23,58	23,25
15/05/2024	41.032	0,99%	23,29	23,15	23,45	23,40
14/05/2024	28.128	-1,03%	23,35	23,16	23,41	23,17
13/05/2024	59.518	-0,26%	23,45	23,34	23,59	23,41
10/05/2024	195.684	0,04%	23,49	23,445	23,5495	23,47
09/05/2024	80.756	-0,26%	23,57	23,44	23,665	23,46
08/05/2024	103.922	-0,55%	23,65	23,42	23,84	23,52
07/05/2024	94.998	0,00%	23,65	23,47	23,76	23,65
06/05/2024	82.586	0,09%	23,72	23,58	23,89	23,65
03/05/2024	85.776	-0,09%	23,55	23,49	23,97	23,63
02/05/2024	108.285	0,55%	23,37	23,505	23,81	23,65
01/05/2024	337.023	0,99%	23,37	23,16	23,65	23,52
30/04/2024	1.107.369	-5,40%	24,50	23,085	24,69	23,29
29/04/2024	135.815	0,29%	24,50	24,45	24,65	24,62
26/04/2024	69.751	0,49%	24,52	24,44	24,83	24,55
25/04/2024	109.001	-0,37%	24,43	24,41	24,585	24,43
24/04/2024	71.912	0,49%	24,54	24,43	24,5399	24,52
23/04/2024	78.750	-0,39%	24,54	24,40	24,55	24,40
22/04/2024	100.630	-0,22%	24,51	24,435	24,64	24,495
19/04/2024	195.266	0,99%	24,50	24,26	24,73	24,55
18/04/2024	324.185	-2,33%	24,50	24,3001	24,89	24,31
17/04/2024	260.741	0,89%	24,50	24,52	24,925	24,89
16/04/2024	515.876	-1,40%	24,50	23,92	24,68	24,70
15/04/2024	160.134	-1,34%	25,58	24,94	25,465	25,05
12/04/2024	135.410	-0,63%	25,58	25,39	25,59	25,39
11/04/2024	354.609	-0,43%	25,55	25,45	25,64	25,55
10/04/2024	184.565	0,12%	25,58	25,56	25,665	25,66
09/04/2024	232.589	-0,08%	25,68	25,45	25,69	25,63
08/04/2024	179.592	0,31%	25,57	25,5293	25,64	25,65
05/04/2024	58.990	0,00%	25,75	25,48	25,68	25,57
04/04/2024	88.390	-0,55%	25,75	25,555	25,75	25,57
03/04/2024	164.212	0,04%	25,64	25,6101	25,735	25,71
02/04/2024	191.142	-0,16%	25,64	25,64	25,735	25,70
01/04/2024	77.111	0,63%	25,63	25,49	25,76	25,74
28/03/2024	66.524	-0,12%	25,63	25,50	25,625	25,59
27/03/2024	202.272	-0,04%	25,50	25,47	25,765	25,62
26/03/2024	89.837	-0,66%	25,80	25,62	25,80	25,63
25/03/2024	41.006	0,00%	25,74	25,704	25,80	25,80
22/03/2024	122.386	1,10%	25,47	25,4525	25,80	25,80
21/03/2024	85.150	0,51%	25,40	25,40	25,535	25,52
20/03/2024	142.042	-0,43%	25,37	25,35	25,53	25,39
19/03/2024	99.456	0,79%	25,28	25,21	25,51	25,50
18/03/2024	99.917	-0,04%	25,27	25,28	25,37	25,30
15/03/2024	220.032	-0,35%	25,27	25,21	25,4301	25,31
14/03/2024	164.183	-0,08%	25,19	25,19	25,47	25,40
13/03/2024	157.796	0,00%	25,45	25,42	25,56	25,42
12/03/2024	261.860	-0,74%	25,45	25,41	25,62	25,42
11/03/2024	748.676	0,83%	25,45	25,45	25,63	25,61
08/03/2024	905.698	-1,82%	25,83	25,30	25,87	25,40
07/03/2024	110.645	0,19%	25,80	25,80	25,90	25,87
06/03/2024	76.120	0,12%	25,80	25,76	26,015	25,80
05/03/2024	64.733	-0,12%	25,80	25,73	25,82	25,77
04/03/2024	110.520	0,16%	25,78	25,75	25,90	25,80
01/03/2024	125.505	0,59%	25,77	25,70	25,80	25,77
29/02/2024	149.494	-0,31%	25,77	25,60	25,80	25,62