HollySys Automation Technoligies Ltd (HOLI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	150.533	0,80%	16,30	16,22	16,69	16,43
29/12/2022	202.773	4,09%	15,81	15,79	16,30	16,30
28/12/2022	205.532	-3,15%	16,15	15,60	16,23	15,66
27/12/2022	142.340	1,70%	15,89	15,86	16,35	16,17
23/12/2022	44.359	1,21%	15,75	15,64	16,03	15,93
22/12/2022	127.171	-2,90%	16,19	15,69	16,19	15,74
21/12/2022	269.430	1,06%	16,20	16,05	16,71	16,21
20/12/2022	144.013	-4,18%	16,63	16,01	16,80	16,04
19/12/2022	187.511	-2,33%	17,05	16,63	17,10	16,74
16/12/2022	225.556	1,00%	16,91	16,6227	17,29	17,14
15/12/2022	125.447	0,06%	16,97	16,875	17,14	16,97
14/12/2022	76.099	-0,18%	16,88	16,88	17,09	16,96
13/12/2022	129.197	0,83%	16,95	16,89	17,18	16,99
12/12/2022	97.276	-1,29%	16,94	16,77	17,00	16,85
09/12/2022	86.389	-0,06%	16,98	16,95	17,22	17,07
08/12/2022	97.119	1,19%	17,05	16,81	17,288	17,08
07/12/2022	194.298	0,00%	16,82	16,73	17,30	16,88
06/12/2022	500.188	-4,53%	17,64	16,83	17,78	16,88
05/12/2022	354.846	0,34%	17,62	17,60	17,99	17,68
02/12/2022	391.300	2,86%	17,06	17,11	17,67	17,62
01/12/2022	244.745	0,18%	17,06	17,005	17,44	17,13
30/11/2022	418.922	2,09%	16,84	16,77	17,12	17,10
29/11/2022	427.451	1,33%	16,64	16,44	16,86	16,75
28/11/2022	219.308	-1,02%	16,64	16,45	16,75	16,56
25/11/2022	156.044	-2,18%	16,39	16,66	16,94	16,63
24/11/2022	621.040	0,59%	16,39	16,60	17,10	17,00
23/11/2022	621.040	0,59%	16,39	16,60	17,10	17,00
22/11/2022	499.085	2,30%	16,39	16,31	16,95	16,90
21/11/2022	711.288	-2,19%	16,74	16,26	17,11	16,52
18/11/2022	735.258	-0,71%	16,74	16,58	17,37	16,89
17/11/2022	531.004	3,91%	16,14	16,20	17,13	17,01
16/11/2022	1.151.820	-8,09%	18,91	16,39	17,77	16,37
15/11/2022	782.067	-5,56%	18,91	17,81	19,20	17,82
14/11/2022	210.249	0,16%	18,80	18,42	19,32	18,87
11/11/2022	603.887	6,56%	16,63	17,68	19,87	18,84
10/11/2022	260.238	1,67%	16,63	17,68	17,87	17,68
09/11/2022	217.875	-1,03%	16,63	17,27	18,79	17,32
08/11/2022	222.409	-1,74%	16,63	17,40	17,7828	17,48
07/11/2022	440.665	5,95%	16,63	16,88	17,86	17,80
04/11/2022	313.792	1,21%	16,63	16,62	17,20	16,80
03/11/2022	300.539	-0,24%	15,18	16,4673	16,82	16,60
02/11/2022	187.992	2,27%	15,18	16,03	16,78	16,64
01/11/2022	226.288	2,07%	15,18	16,00	16,53	16,27
31/10/2022	208.019	4,05%	15,18	15,50	16,075	15,94
28/10/2022	143.115	0,92%	15,18	15,18	15,45	15,30
27/10/2022	144.487	-1,56%	15,01	15,16	15,79	15,16
26/10/2022	175.208	1,79%	15,01	14,86	15,6829	15,40
25/10/2022	147.196	8,45%	15,49	14,07	15,22	15,14
24/10/2022	487.519	-10,40%	15,49	13,70	15,44	13,96
21/10/2022	178.829	-1,83%	16,01	15,47	15,94	15,58
20/10/2022	152.387	-0,06%	15,83	15,80	16,11	15,87
19/10/2022	79.308	-1,61%	15,86	15,81	16,26	15,88
18/10/2022	125.851	-0,92%	15,86	16,08	16,47	16,16
17/10/2022	90.141	0,87%	15,86	16,26	16,735	16,31
14/10/2022	191.114	-1,17%	15,86	16,00	16,50	16,10
13/10/2022	342.669	5,71%	15,86	15,04	16,50	16,29
12/10/2022	248.792	-1,79%	15,86	15,365	15,9788	15,41
11/10/2022	256.626	-6,16%	16,66	15,68	16,845	15,69
10/10/2022	191.578	-3,41%	17,35	16,70	17,395	16,72
07/10/2022	148.226	-2,86%	17,82	17,20	17,55	17,31
06/10/2022	105.366	0,23%	17,86	17,55	18,175	17,81
05/10/2022	143.208	-2,47%	18,21	17,75	18,43	17,78
04/10/2022	192.292	5,38%	17,55	17,4753	18,23	18,23
03/10/2022	91.419	1,17%	17,10	17,10	17,4115	17,30
30/09/2022	368.177	-3,50%	17,70	17,065	17,67	17,10
29/09/2022	326.032	-1,01%	17,76	17,60	18,17	17,70
28/09/2022	119.656	-1,27%	17,91	17,865	18,085	17,88
27/09/2022	122.387	0,11%	18,84	17,90	18,44	18,11
26/09/2022	219.044	-2,32%	18,84	18,01	18,7573	18,09
23/09/2022	144.022	-1,80%	18,84	18,34	18,84	18,52
22/09/2022	162.886	-1,31%	19,04	18,75	19,04	18,86
21/09/2022	117.870	0,32%	19,06	18,97	19,2877	19,11
20/09/2022	109.064	0,58%	18,85	18,78	19,07	19,05
19/09/2022	115.940	0,48%	18,73	18,79	19,06	18,94
16/09/2022	217.005	-2,18%	19,03	18,595	19,12	18,85
15/09/2022	134.003	-1,48%	19,51	19,24	19,77	19,27
14/09/2022	117.704	0,67%	19,43	19,445	19,795	19,56
13/09/2022	260.016	-1,02%	19,59	19,28	19,9648	19,43
12/09/2022	180.229	-0,66%	19,72	19,58	19,94	19,63
09/09/2022	366.527	2,66%	19,08	19,30	19,77	19,70
08/09/2022	256.190	0,74%	19,08	19,00	19,42	19,11
07/09/2022	504.573	-0,84%	19,00	18,85	19,4294	19,00
06/09/2022	1.114.396	-3,04%	19,19	18,95	20,25	19,16
05/09/2022	4.160.572	16,51%	19,19	18,43	20,425	19,76
02/09/2022	4.160.572	16,51%	19,19	18,43	20,425	19,76
01/09/2022	271.458	-0,41%	16,95	16,71	17,20	16,96
31/08/2022	316.240	-0,53%	17,27	17,00	17,27	17,03
30/08/2022	350.093	-3,33%	17,70	16,84	17,70	17,12
29/08/2022	404.345	7,17%	16,42	16,30	17,78	17,65
26/08/2022	129.997	0,92%	16,38	16,38	16,80	16,47
25/08/2022	321.001	-4,00%	17,42	16,25	17,41	16,32
24/08/2022	205.099	-2,38%	17,42	16,99	17,49	17,005
23/08/2022	247.093	2,47%	17,00	16,915	17,49	17,42
22/08/2022	490.821	-0,35%	17,08	16,88	17,91	17,00
19/08/2022	295.725	3,21%	16,39	16,2273	17,14	17,06
18/08/2022	293.963	3,18%	16,03	15,91	16,52	16,53
17/08/2022	454.430	2,69%	15,46	15,36	16,02	16,02
16/08/2022	487.438	2,03%	15,30	15,13	16,125	15,62
15/08/2022	313.542	-1,16%	15,44	15,22	15,75	15,31
12/08/2022	250.998	2,58%	15,21	15,11	15,76	15,49