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