Skip to main content
Hollysys Automation Technologies Ltd. (HOLI)
July 25, 2024 - Hollysys Automation Technologies merged with Ascendent Capital Partners.
26.42
+0.01 (0.04%)
Inactive · Last trade price on Jul 25, 2024

HOLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202426.4226.4426.4026.4226.420.04%3,281,407
Jul 24, 202426.4126.4326.3926.4126.410.08%953,361
Jul 23, 202426.4326.4326.3826.3926.39-0.08%997,211
Jul 22, 202426.4226.4326.3926.4126.41-0.04%2,131,191
Jul 19, 202426.2626.4426.2326.4226.420.76%2,941,004
Jul 18, 202426.3326.3826.1926.2226.223.15%4,599,831
Jul 17, 202425.4125.5025.3825.4225.42-0.31%136,831
Jul 16, 202425.3825.5125.3725.5025.500.24%251,475
Jul 15, 202425.3525.5425.3025.4425.440.67%387,894
Jul 12, 202425.1025.5125.0525.2725.271.04%1,153,137
Jul 11, 202425.3225.3224.9925.0125.01-0.87%244,786
Jul 10, 202425.1425.3324.9825.2325.23-0.12%146,198
Jul 9, 202425.1525.4825.0025.2625.260.64%250,006
Jul 8, 202424.7525.1324.7525.1025.100.44%292,398
Jul 5, 202424.9725.0324.7524.9924.990.04%280,704
Jul 3, 202425.0925.1024.9524.9824.980.04%291,432
Jul 2, 202425.5525.6824.7324.9724.97-1.89%1,801,418
Jul 1, 202425.7625.7625.1325.4525.4517.61%2,681,895
Jun 28, 202421.6721.8021.5121.6421.64-0.14%70,242
Jun 27, 202421.5321.7021.4421.6721.671.03%132,906
Jun 26, 202421.5721.6421.2821.4521.45-0.83%125,279
Jun 25, 202421.8221.9021.6121.6321.63-1.10%144,831
Jun 24, 202421.4821.9221.4821.8721.871.34%307,995
Jun 21, 202421.5621.7721.3421.5821.580.23%469,894
Jun 20, 202421.5021.5321.1521.5321.530.70%307,344
Jun 18, 202421.0921.5621.0821.3821.380.80%163,426
Jun 17, 202421.0621.2220.8121.2121.210.90%120,076
Jun 14, 202421.4421.5020.9021.0221.02-0.76%573,037
Jun 13, 202421.8021.8520.8121.1821.18-3.42%668,587
Jun 12, 202422.5522.6921.9121.9321.93-3.35%313,302
Jun 11, 202422.9223.0022.6622.6922.69-0.79%304,448
Jun 10, 202422.4023.1022.2622.8722.872.60%309,295
Jun 7, 202422.2222.4122.2122.2922.290.36%217,462
Jun 6, 202421.9522.2321.8122.2122.211.28%210,760
Jun 5, 202421.5321.9621.5321.9321.932.62%231,331
Jun 4, 202420.9821.3720.9821.3721.370.90%270,134
Jun 3, 202421.3021.4820.9721.1821.180.05%382,300
May 31, 202421.3021.4720.9021.1721.17-0.38%446,408
May 30, 202421.0621.7521.0621.2521.250.50%309,461
May 29, 202420.6221.1720.6221.1521.151.32%297,494
May 28, 202422.0422.1820.8020.8720.87-6.08%778,155
May 24, 202422.0022.2221.9422.2222.220.77%179,953
May 23, 202422.1722.4922.0422.0522.05-0.54%357,286
May 22, 202422.0422.4821.8022.1722.17-0.40%1,245,739
May 21, 202422.9023.0022.1522.2622.26-2.67%522,427
May 20, 202422.5822.8822.5622.8722.870.57%176,570
May 17, 202423.2023.2822.5222.7422.74-2.28%195,803
May 16, 202423.3523.5823.2023.2723.27-0.60%355,542
May 15, 202423.2923.4523.1523.4123.411.04%83,657
May 14, 202423.3523.4123.1623.1723.17-1.03%51,491
May 13, 202423.4523.5923.3423.4123.41-0.26%95,617
May 10, 202423.4923.5623.4523.4723.470.04%286,248
May 9, 202423.5723.6723.4423.4623.46-0.26%137,302
May 8, 202423.6523.8423.4223.5223.52-0.55%297,415
May 7, 202423.6523.7623.4723.6523.65-185,389
May 6, 202423.7223.8923.5823.6523.650.08%131,225
May 3, 202423.5523.9723.4923.6323.63-0.08%130,082
May 2, 202423.4223.8123.4223.6523.650.55%159,244
May 1, 202423.2923.6523.1523.5223.520.99%478,304
Apr 30, 202424.6624.6923.0923.2923.29-5.40%1,749,066
Apr 29, 202424.5024.6524.4524.6224.620.29%204,023
Apr 26, 202424.5224.8324.4424.5524.550.49%105,889
Apr 25, 202424.6124.6124.4124.4324.43-0.37%177,502
Apr 24, 202424.4924.5424.4324.5224.520.49%135,417
Apr 23, 202424.5424.5524.4024.4024.40-0.39%126,279
Apr 22, 202424.5124.6724.4424.5024.50-0.22%148,761
Apr 19, 202424.2724.7324.2624.5524.550.99%290,897
Apr 18, 202424.7324.8924.3024.3124.31-2.33%450,497
Apr 17, 202424.5524.9324.4924.8924.890.89%433,721
Apr 16, 202424.5024.7123.9124.6724.67-1.52%1,052,434
Apr 15, 202425.5025.5024.9325.0525.05-1.34%448,776
Apr 12, 202425.5825.5925.3925.3925.39-0.63%218,195
Apr 11, 202425.5525.6525.4525.5525.55-0.43%481,572
Apr 10, 202425.5825.6725.5525.6625.660.12%270,374
Apr 9, 202425.6825.6925.4525.6325.63-0.08%285,613
Apr 8, 202425.5725.6525.5125.6525.650.31%201,963
Apr 5, 202425.6425.6825.4825.5725.57-130,807
Apr 4, 202425.7525.7525.5425.5725.57-0.54%179,615
Apr 3, 202425.6425.7425.6125.7125.710.04%282,997
Apr 2, 202425.6425.7525.6425.7025.70-0.16%806,446
Apr 1, 202425.5025.7625.4925.7425.740.63%128,673
Mar 28, 202425.6325.6325.5025.5825.58-0.16%145,642
Mar 27, 202425.5025.7725.4725.6225.62-0.04%300,278
Mar 26, 202425.8025.8025.6225.6325.63-0.66%157,937
Mar 25, 202425.7425.8025.7025.8025.80-74,323
Mar 22, 202425.4725.8025.4525.8025.801.10%227,700
Mar 21, 202425.4025.5425.4025.5225.520.51%189,469
Mar 20, 202425.3725.5325.3525.3925.39-0.43%266,384
Mar 19, 202425.2825.5225.2125.5025.500.79%316,883
Mar 18, 202425.3825.3825.2825.3025.30-0.04%247,912
Mar 15, 202425.4525.4525.2125.3125.31-0.35%510,173
Mar 14, 202425.1925.4725.1925.4025.40-0.08%325,453
Mar 13, 202425.4025.5625.4025.4225.42-281,912
Mar 12, 202425.5125.6225.4125.4225.42-0.74%454,476
Mar 11, 202425.4525.6325.4525.6125.610.83%1,071,952
Mar 8, 202425.8325.8725.3025.4025.40-1.82%1,382,726
Mar 7, 202425.8025.9025.8025.8725.870.19%190,389
Mar 6, 202425.8126.0225.7625.8225.820.19%172,320
Mar 5, 202425.8025.8225.7325.7725.77-0.12%101,159
Mar 4, 202425.7825.9025.7425.8025.800.16%192,220