HollySys Automation Technoligies Ltd (HOLI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	67.590	0,24%	20,98	20,67	20,92	20,81
06/10/2023	116.220	0,24%	20,98	20,30	20,87	20,76
05/10/2023	125.182	-0,77%	20,98	20,633	21,02	20,71
04/10/2023	159.886	2,30%	20,52	20,21	21,08	20,87
03/10/2023	145.159	-2,25%	20,52	20,21	20,83	20,40
02/10/2023	370.365	5,19%	19,20	20,65	21,04	20,87
29/09/2023	977.278	3,39%	19,20	19,20	20,205	19,84
28/09/2023	166.091	0,74%	19,02	19,01	19,27	19,19
27/09/2023	131.910	0,48%	18,92	18,84	19,21	19,05
26/09/2023	133.697	0,42%	18,81	18,775	19,05	18,96
25/09/2023	91.731	-0,81%	19,00	18,82	19,07	18,88
22/09/2023	92.050	0,66%	19,00	18,865	19,11	19,035
21/09/2023	102.528	-0,47%	19,00	18,8425	19,00	18,91
20/09/2023	126.164	-1,04%	19,15	18,89	19,24	19,00
19/09/2023	124.540	1,53%	18,70	18,88	19,268	19,20
18/09/2023	135.126	1,07%	18,80	18,60	19,00	18,91
15/09/2023	131.966	-0,32%	18,80	18,70	18,91	18,71
14/09/2023	224.139	-2,95%	19,36	18,74	19,47	18,77
13/09/2023	187.864	-0,36%	19,66	19,41	19,50	19,34
12/09/2023	203.920	-1,82%	19,66	19,04	19,78	19,41
11/09/2023	136.774	-0,15%	19,90	19,54	19,94	19,77
08/09/2023	323.523	1,54%	19,17	19,13	20,12	19,80
07/09/2023	133.828	0,98%	19,17	19,13	19,50	19,54
06/09/2023	123.632	0,73%	19,49	19,08	19,34	19,35
05/09/2023	302.200	1,75%	19,49	18,99	19,49	19,21
04/09/2023	58.811	0,21%	18,60	18,78	18,98	18,88
01/09/2023	58.811	0,21%	18,60	18,78	18,98	18,88
31/08/2023	127.455	1,26%	18,60	18,611	18,87	18,84
30/08/2023	356.778	-0,13%	19,14	18,44	19,13	18,605
29/08/2023	160.811	-1,00%	19,14	18,61	19,055	18,85
28/08/2023	158.854	1,60%	18,59	18,835	19,25	19,04
25/08/2023	225.131	0,81%	18,59	18,425	18,92	18,74
24/08/2023	388.675	-0,38%	18,59	18,08	18,795	18,59
23/08/2023	482.618	5,19%	17,12	17,68	18,96	18,66
22/08/2023	660.382	8,77%	17,12	16,87	17,81	17,74
21/08/2023	67.361	-1,81%	16,61	16,25	16,66	16,31
18/08/2023	60.837	-1,72%	16,73	16,45	16,81	16,61
17/08/2023	104.210	-1,05%	17,18	16,86	17,14	16,90
16/08/2023	140.946	-0,18%	17,39	16,98	17,39	17,08
15/08/2023	59.775	0,18%	17,15	17,04	17,18	17,11
14/08/2023	36.678	-0,99%	17,19	17,05	17,20	17,08
11/08/2023	139.479	-2,27%	17,65	17,22	17,665	17,25
10/08/2023	94.274	1,32%	17,54	17,42	17,73	17,65
09/08/2023	47.813	-0,23%	17,30	17,31	17,50	17,42
08/08/2023	73.949	0,98%	17,30	17,085	17,47	17,46
07/08/2023	56.818	0,12%	17,30	17,29	17,39	17,29
04/08/2023	51.327	0,47%	17,26	17,18	17,3593	17,27
03/08/2023	126.365	0,41%	17,20	17,16	17,38	17,19
02/08/2023	145.700	-2,62%	17,48	17,11	17,48	17,12
01/08/2023	79.640	0,29%	17,55	17,50	17,62	17,58
31/07/2023	34.194	0,69%	17,44	17,34	17,555	17,53
28/07/2023	75.577	1,64%	17,50	17,20	17,53	17,41
27/07/2023	51.636	-1,27%	17,50	17,13	17,42	17,13
26/07/2023	72.975	-0,69%	17,50	17,13	17,58	17,35
25/07/2023	118.700	0,87%	17,40	17,38	17,72	17,47
24/07/2023	82.271	1,58%	17,07	17,00	17,35	17,32
21/07/2023	33.496	-0,06%	17,07	17,06	17,20	17,05
20/07/2023	69.727	-0,12%	17,08	17,05	17,21	17,06
19/07/2023	74.891	0,24%	17,16	16,95	17,16	17,08
18/07/2023	117.462	0,35%	17,07	16,95	17,205	17,04
17/07/2023	59.584	-0,12%	17,47	16,92	17,29	16,98
14/07/2023	42.166	-1,96%	17,47	16,985	17,30	17,00
13/07/2023	29.993	-0,52%	17,47	17,32	17,54	17,34
12/07/2023	39.872	-0,85%	17,74	17,39	17,74	17,45
11/07/2023	40.121	0,57%	17,49	17,47	17,6273	17,60
10/07/2023	58.821	-1,13%	17,70	17,48	17,85	17,50
07/07/2023	117.153	1,43%	17,71	17,31	17,92	17,70
06/07/2023	97.779	-2,46%	17,71	17,44	17,81	17,45
05/07/2023	91.729	1,13%	17,60	17,50	17,94	17,89
04/07/2023	34.019	0,57%	17,61	17,61	17,75	17,69
03/07/2023	34.019	0,57%	17,61	17,61	17,75	17,69
30/06/2023	82.706	0,40%	17,61	17,42	17,76	17,59
29/06/2023	84.550	1,57%	17,16	17,23	17,61	17,52
28/06/2023	80.383	1,89%	16,89	16,87	17,40	17,25
27/06/2023	70.695	1,20%	16,87	16,78	17,17	16,93
26/06/2023	95.431	-0,30%	16,99	16,72	17,28	16,73
23/06/2023	32.036	-1,58%	16,99	16,77	17,005	16,79
22/06/2023	51.602	1,01%	16,83	16,7617	17,12	17,06
21/06/2023	41.615	-1,17%	16,96	16,88	17,105	16,89
20/06/2023	66.051	0,29%	17,10	16,99	17,27	17,09
19/06/2023	321.013	-3,29%	17,74	17,00	17,80	17,04
16/06/2023	321.013	-3,29%	17,74	17,00	17,80	17,04
15/06/2023	108.026	1,56%	17,71	17,35	17,845	17,62
14/06/2023	80.229	0,70%	17,26	17,26	17,54	17,35
13/06/2023	148.222	-1,71%	17,56	17,20	17,81	17,23
12/06/2023	139.671	-1,85%	17,81	17,51	17,935	17,53
09/06/2023	84.452	0,45%	17,81	17,69	17,885	17,86
08/06/2023	64.863	1,20%	17,58	17,57	17,94	17,78
07/06/2023	121.743	1,56%	17,50	17,43	17,8408	17,57
06/06/2023	463.234	9,49%	16,80	16,80	17,6331	17,30
05/06/2023	43.762	-0,50%	15,92	15,70	16,20	15,80
02/06/2023	48.124	0,13%	16,06	15,89	16,219	15,88
01/06/2023	25.361	0,64%	15,81	15,74	16,00	15,86
31/05/2023	181.832	-2,87%	16,26	15,60	16,30	15,76
30/05/2023	181.832	-2,87%	16,26	15,60	16,30	15,91
29/05/2023	49.601	0,86%	16,23	16,22	16,40	16,38
26/05/2023	49.601	0,86%	16,23	16,22	16,40	16,38
25/05/2023	80.790	1,56%	15,90	15,885	16,31	16,24
24/05/2023	56.767	-1,24%	16,13	15,91	16,11	15,99
23/05/2023	49.443	-0,43%	16,13	16,085	16,22	16,19