HollySys Automation Technoligies Ltd (HOLI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	39.325	1,94%	16,07	15,935	16,29	16,26
19/05/2023	44.428	-1,48%	16,18	15,885	16,30	15,95
18/05/2023	73.421	0,00%	16,26	16,10	16,38	16,19
17/05/2023	58.017	0,00%	16,07	15,99	16,43	16,19
16/05/2023	69.889	0,87%	16,05	16,015	16,55	16,19
15/05/2023	74.848	5,04%	15,41	15,3782	16,06	16,05
12/05/2023	47.445	-1,61%	15,54	15,135	15,54	15,28
11/05/2023	25.557	0,26%	15,51	15,3712	15,595	15,53
10/05/2023	35.219	-0,77%	15,61	15,46	15,6939	15,49
09/05/2023	31.243	-2,07%	15,79	15,54	15,82	15,61
08/05/2023	33.651	0,63%	15,96	15,80	16,0688	15,94
05/05/2023	26.328	1,41%	15,73	15,66	15,88	15,84
04/05/2023	54.907	-0,38%	15,79	15,50	15,79	15,62
03/05/2023	53.764	-0,32%	15,74	15,60	15,89	15,68
02/05/2023	33.669	-1,07%	15,82	15,61	15,95	15,73
01/05/2023	26.310	-0,38%	16,00	15,89	16,15	15,90
28/04/2023	29.657	-0,44%	15,97	15,92	16,07	15,96
27/04/2023	65.366	1,52%	15,89	15,89	16,265	16,03
26/04/2023	52.176	1,22%	15,71	15,66	15,87	15,79
25/04/2023	69.449	0,19%	15,50	15,50	16,14	15,60
24/04/2023	66.321	-0,26%	15,70	15,44	15,85	15,57
21/04/2023	24.036	-1,51%	15,75	15,61	15,7855	15,61
20/04/2023	52.359	-0,50%	15,93	15,75	16,0012	15,85
19/04/2023	42.340	-0,44%	15,89	15,875	16,02	15,93
18/04/2023	50.142	0,00%	16,00	15,88	16,20	16,00
17/04/2023	32.809	-0,50%	16,24	16,00	16,50	16,00
14/04/2023	45.240	-1,53%	16,28	16,05	16,36	16,08
13/04/2023	43.365	0,31%	16,28	16,22	16,405	16,33
12/04/2023	47.983	1,31%	16,18	16,13	16,43	16,28
11/04/2023	55.853	-1,29%	16,28	16,00	16,48	16,07
10/04/2023	30.194	0,12%	16,26	16,19	16,42	16,28
06/04/2023	73.171	0,93%	16,11	16,11	16,385	16,26
05/04/2023	62.180	-3,48%	16,73	16,06	16,92	16,11
04/04/2023	117.148	-1,30%	16,86	16,49	16,8871	16,69
03/04/2023	80.576	-2,42%	17,32	16,87	17,32	16,91
31/03/2023	94.234	0,87%	17,19	17,05	17,35	17,33
30/03/2023	65.049	0,12%	17,27	16,95	17,27	17,18
29/03/2023	68.313	1,60%	16,95	16,86	17,34	17,16
28/03/2023	82.784	1,38%	16,80	16,70	16,94	16,89
27/03/2023	61.889	-0,66%	16,66	16,59	16,94	16,66
24/03/2023	63.275	-1,93%	16,96	16,71	16,96	16,77
23/03/2023	83.268	2,27%	16,91	16,91	17,29	17,10
22/03/2023	66.944	0,33%	16,67	16,69	16,95	16,745
21/03/2023	86.549	1,64%	16,58	16,48	16,825	16,69
20/03/2023	89.205	-2,78%	16,87	16,435	16,91	16,42
17/03/2023	84.555	0,24%	16,83	16,70	17,05	16,89
16/03/2023	112.188	1,38%	16,58	16,49	16,93	16,85
15/03/2023	96.887	-1,60%	16,84	16,60	16,84	16,62
14/03/2023	126.102	-0,30%	16,85	16,85	17,135	16,89
13/03/2023	114.121	0,00%	16,71	16,65	17,04	16,94
10/03/2023	102.283	-1,74%	17,32	16,65	17,32	16,94
09/03/2023	75.528	-2,10%	17,50	17,18	17,68	17,24
08/03/2023	119.141	-2,38%	17,95	17,52	18,10	17,61
07/03/2023	70.582	-0,11%	18,17	18,00	18,21	18,04
06/03/2023	101.601	0,84%	17,92	17,92	18,35	18,06
03/03/2023	91.916	-0,11%	17,93	17,83	18,13	17,91
02/03/2023	89.405	1,19%	17,52	17,5001	17,93	17,93
01/03/2023	107.417	-3,64%	18,57	17,65	18,57	17,72
28/02/2023	143.128	-0,54%	18,50	18,31	18,91	18,39
27/02/2023	71.097	-1,70%	18,78	18,48	19,18	18,49
24/02/2023	96.438	0,00%	18,41	18,40	18,99	18,81
23/02/2023	69.137	-0,90%	19,16	18,81	19,16	18,81
22/02/2023	102.252	0,69%	18,92	18,65	19,15	18,98
21/02/2023	92.319	-0,27%	18,84	18,69	18,93	18,85
20/02/2023	96.211	0,32%	18,67	18,60	18,94	18,90
17/02/2023	96.211	0,32%	18,67	18,60	18,94	18,90
16/02/2023	113.904	2,67%	18,55	18,31	19,00	18,84
15/02/2023	95.421	1,16%	18,00	18,00	18,54	18,35
14/02/2023	133.154	0,50%	17,99	17,99	18,43	18,14
13/02/2023	80.472	-0,28%	18,15	18,00	18,25	18,05
10/02/2023	176.279	-0,28%	18,15	17,97	18,20	18,10
09/02/2023	116.059	-0,11%	18,37	17,94	18,42	18,15
08/02/2023	119.155	-0,98%	18,45	18,05	18,56	18,17
07/02/2023	84.147	-0,27%	18,38	18,00	18,406	18,35
06/02/2023	130.437	-2,02%	18,55	18,132	18,55	18,40
03/02/2023	83.917	-0,48%	18,66	18,66	18,88	18,78
02/02/2023	112.822	-0,89%	19,07	18,70	19,135	18,87
01/02/2023	181.588	2,15%	18,79	18,735	19,16	19,04
31/01/2023	132.412	0,11%	18,59	18,31	18,7653	18,64
30/01/2023	90.322	-1,79%	18,71	18,60	18,97	18,62
27/01/2023	90.633	-0,37%	18,98	18,74	19,075	18,96
26/01/2023	78.478	0,26%	19,17	18,80	19,17	19,03
25/01/2023	76.169	0,26%	18,86	18,65	19,03	18,98
24/01/2023	107.177	1,23%	18,70	18,65	19,33	18,93
23/01/2023	142.777	-2,50%	19,21	18,68	19,4087	18,70
20/01/2023	153.413	-1,03%	19,48	19,04	19,48	19,18
19/01/2023	207.081	1,15%	18,97	18,65	19,40	19,38
18/01/2023	141.002	1,97%	18,92	18,78	19,1795	19,18
17/01/2023	143.990	-0,42%	18,78	18,48	19,065	18,81
16/01/2023	407.940	0,96%	18,75	18,67	19,11	18,89
13/01/2023	407.940	0,96%	18,75	18,67	19,11	18,89
12/01/2023	187.867	0,70%	18,71	18,19	18,81	18,71
11/01/2023	398.653	6,60%	17,42	17,40	18,98	18,58
10/01/2023	251.804	0,40%	17,48	17,39	17,885	17,43
09/01/2023	98.323	-1,64%	17,76	17,33	17,84	17,36
06/01/2023	101.036	1,91%	17,27	17,23	17,74	17,65
05/01/2023	120.237	-0,92%	17,26	17,16	17,59	17,32
04/01/2023	198.490	3,92%	16,66	16,66	17,56	17,48
03/01/2023	141.164	2,37%	16,56	16,48	16,84	16,82
02/01/2023	150.533	0,80%	16,30	16,22	16,69	16,43