Hollysys Automation Technologies Ltd. (HOLI)
July 25, 2024 - Hollysys Automation Technologies merged with Ascendent Capital Partners.
26.42
+0.01 (0.04%)
Last trade price
on Jul 25, 2024
HOLI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2024 | 26.42 | 26.44 | 26.40 | 26.42 | 26.42 | 0.04% | 3,281,407 |
Jul 24, 2024 | 26.41 | 26.43 | 26.39 | 26.41 | 26.41 | 0.08% | 953,361 |
Jul 23, 2024 | 26.43 | 26.43 | 26.38 | 26.39 | 26.39 | -0.08% | 997,211 |
Jul 22, 2024 | 26.42 | 26.43 | 26.39 | 26.41 | 26.41 | -0.04% | 2,131,191 |
Jul 19, 2024 | 26.26 | 26.44 | 26.23 | 26.42 | 26.42 | 0.76% | 2,941,004 |
Jul 18, 2024 | 26.33 | 26.38 | 26.19 | 26.22 | 26.22 | 3.15% | 4,599,831 |
Jul 17, 2024 | 25.41 | 25.50 | 25.38 | 25.42 | 25.42 | -0.31% | 136,831 |
Jul 16, 2024 | 25.38 | 25.51 | 25.37 | 25.50 | 25.50 | 0.24% | 251,475 |
Jul 15, 2024 | 25.35 | 25.54 | 25.30 | 25.44 | 25.44 | 0.67% | 387,894 |
Jul 12, 2024 | 25.10 | 25.51 | 25.05 | 25.27 | 25.27 | 1.04% | 1,153,137 |
Jul 11, 2024 | 25.32 | 25.32 | 24.99 | 25.01 | 25.01 | -0.87% | 244,786 |
Jul 10, 2024 | 25.14 | 25.33 | 24.98 | 25.23 | 25.23 | -0.12% | 146,198 |
Jul 9, 2024 | 25.15 | 25.48 | 25.00 | 25.26 | 25.26 | 0.64% | 250,006 |
Jul 8, 2024 | 24.75 | 25.13 | 24.75 | 25.10 | 25.10 | 0.44% | 292,398 |
Jul 5, 2024 | 24.97 | 25.03 | 24.75 | 24.99 | 24.99 | 0.04% | 280,704 |
Jul 3, 2024 | 25.09 | 25.10 | 24.95 | 24.98 | 24.98 | 0.04% | 291,432 |
Jul 2, 2024 | 25.55 | 25.68 | 24.73 | 24.97 | 24.97 | -1.89% | 1,801,418 |
Jul 1, 2024 | 25.76 | 25.76 | 25.13 | 25.45 | 25.45 | 17.61% | 2,681,895 |
Jun 28, 2024 | 21.67 | 21.80 | 21.51 | 21.64 | 21.64 | -0.14% | 70,242 |
Jun 27, 2024 | 21.53 | 21.70 | 21.44 | 21.67 | 21.67 | 1.03% | 132,906 |
Jun 26, 2024 | 21.57 | 21.64 | 21.28 | 21.45 | 21.45 | -0.83% | 125,279 |
Jun 25, 2024 | 21.82 | 21.90 | 21.61 | 21.63 | 21.63 | -1.10% | 144,831 |
Jun 24, 2024 | 21.48 | 21.92 | 21.48 | 21.87 | 21.87 | 1.34% | 307,995 |
Jun 21, 2024 | 21.56 | 21.77 | 21.34 | 21.58 | 21.58 | 0.23% | 469,894 |
Jun 20, 2024 | 21.50 | 21.53 | 21.15 | 21.53 | 21.53 | 0.70% | 307,344 |
Jun 18, 2024 | 21.09 | 21.56 | 21.08 | 21.38 | 21.38 | 0.80% | 163,426 |
Jun 17, 2024 | 21.06 | 21.22 | 20.81 | 21.21 | 21.21 | 0.90% | 120,076 |
Jun 14, 2024 | 21.44 | 21.50 | 20.90 | 21.02 | 21.02 | -0.76% | 573,037 |
Jun 13, 2024 | 21.80 | 21.85 | 20.81 | 21.18 | 21.18 | -3.42% | 668,587 |
Jun 12, 2024 | 22.55 | 22.69 | 21.91 | 21.93 | 21.93 | -3.35% | 313,302 |
Jun 11, 2024 | 22.92 | 23.00 | 22.66 | 22.69 | 22.69 | -0.79% | 304,448 |
Jun 10, 2024 | 22.40 | 23.10 | 22.26 | 22.87 | 22.87 | 2.60% | 309,295 |
Jun 7, 2024 | 22.22 | 22.41 | 22.21 | 22.29 | 22.29 | 0.36% | 217,462 |
Jun 6, 2024 | 21.95 | 22.23 | 21.81 | 22.21 | 22.21 | 1.28% | 210,760 |
Jun 5, 2024 | 21.53 | 21.96 | 21.53 | 21.93 | 21.93 | 2.62% | 231,331 |
Jun 4, 2024 | 20.98 | 21.37 | 20.98 | 21.37 | 21.37 | 0.90% | 270,134 |
Jun 3, 2024 | 21.30 | 21.48 | 20.97 | 21.18 | 21.18 | 0.05% | 382,300 |
May 31, 2024 | 21.30 | 21.47 | 20.90 | 21.17 | 21.17 | -0.38% | 446,408 |
May 30, 2024 | 21.06 | 21.75 | 21.06 | 21.25 | 21.25 | 0.50% | 309,461 |
May 29, 2024 | 20.62 | 21.17 | 20.62 | 21.15 | 21.15 | 1.32% | 297,494 |
May 28, 2024 | 22.04 | 22.18 | 20.80 | 20.87 | 20.87 | -6.08% | 778,155 |
May 24, 2024 | 22.00 | 22.22 | 21.94 | 22.22 | 22.22 | 0.77% | 179,953 |
May 23, 2024 | 22.17 | 22.49 | 22.04 | 22.05 | 22.05 | -0.54% | 357,286 |
May 22, 2024 | 22.04 | 22.48 | 21.80 | 22.17 | 22.17 | -0.40% | 1,245,739 |
May 21, 2024 | 22.90 | 23.00 | 22.15 | 22.26 | 22.26 | -2.67% | 522,427 |
May 20, 2024 | 22.58 | 22.88 | 22.56 | 22.87 | 22.87 | 0.57% | 176,570 |
May 17, 2024 | 23.20 | 23.28 | 22.52 | 22.74 | 22.74 | -2.28% | 195,803 |
May 16, 2024 | 23.35 | 23.58 | 23.20 | 23.27 | 23.27 | -0.60% | 355,542 |
May 15, 2024 | 23.29 | 23.45 | 23.15 | 23.41 | 23.41 | 1.04% | 83,657 |
May 14, 2024 | 23.35 | 23.41 | 23.16 | 23.17 | 23.17 | -1.03% | 51,491 |
May 13, 2024 | 23.45 | 23.59 | 23.34 | 23.41 | 23.41 | -0.26% | 95,617 |
May 10, 2024 | 23.49 | 23.56 | 23.45 | 23.47 | 23.47 | 0.04% | 286,248 |
May 9, 2024 | 23.57 | 23.67 | 23.44 | 23.46 | 23.46 | -0.26% | 137,302 |
May 8, 2024 | 23.65 | 23.84 | 23.42 | 23.52 | 23.52 | -0.55% | 297,415 |
May 7, 2024 | 23.65 | 23.76 | 23.47 | 23.65 | 23.65 | - | 185,389 |
May 6, 2024 | 23.72 | 23.89 | 23.58 | 23.65 | 23.65 | 0.08% | 131,225 |
May 3, 2024 | 23.55 | 23.97 | 23.49 | 23.63 | 23.63 | -0.08% | 130,082 |
May 2, 2024 | 23.42 | 23.81 | 23.42 | 23.65 | 23.65 | 0.55% | 159,244 |
May 1, 2024 | 23.29 | 23.65 | 23.15 | 23.52 | 23.52 | 0.99% | 478,304 |
Apr 30, 2024 | 24.66 | 24.69 | 23.09 | 23.29 | 23.29 | -5.40% | 1,749,066 |
Apr 29, 2024 | 24.50 | 24.65 | 24.45 | 24.62 | 24.62 | 0.29% | 204,023 |
Apr 26, 2024 | 24.52 | 24.83 | 24.44 | 24.55 | 24.55 | 0.49% | 105,889 |
Apr 25, 2024 | 24.61 | 24.61 | 24.41 | 24.43 | 24.43 | -0.37% | 177,502 |
Apr 24, 2024 | 24.49 | 24.54 | 24.43 | 24.52 | 24.52 | 0.49% | 135,417 |
Apr 23, 2024 | 24.54 | 24.55 | 24.40 | 24.40 | 24.40 | -0.39% | 126,279 |
Apr 22, 2024 | 24.51 | 24.67 | 24.44 | 24.50 | 24.50 | -0.22% | 148,761 |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 24.55 | 0.99% | 290,897 |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 24.31 | -2.33% | 450,497 |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 24.89 | 0.89% | 433,721 |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 24.67 | -1.52% | 1,052,434 |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 25.05 | -1.34% | 448,776 |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 25.39 | -0.63% | 218,195 |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 25.55 | -0.43% | 481,572 |
Apr 10, 2024 | 25.58 | 25.67 | 25.55 | 25.66 | 25.66 | 0.12% | 270,374 |
Apr 9, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 25.63 | -0.08% | 285,613 |
Apr 8, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 25.65 | 0.31% | 201,963 |
Apr 5, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 25.57 | - | 130,807 |
Apr 4, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 25.57 | -0.54% | 179,615 |
Apr 3, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 25.71 | 0.04% | 282,997 |
Apr 2, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 25.70 | -0.16% | 806,446 |
Apr 1, 2024 | 25.50 | 25.76 | 25.49 | 25.74 | 25.74 | 0.63% | 128,673 |
Mar 28, 2024 | 25.63 | 25.63 | 25.50 | 25.58 | 25.58 | -0.16% | 145,642 |
Mar 27, 2024 | 25.50 | 25.77 | 25.47 | 25.62 | 25.62 | -0.04% | 300,278 |
Mar 26, 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 25.63 | -0.66% | 157,937 |
Mar 25, 2024 | 25.74 | 25.80 | 25.70 | 25.80 | 25.80 | - | 74,323 |
Mar 22, 2024 | 25.47 | 25.80 | 25.45 | 25.80 | 25.80 | 1.10% | 227,700 |
Mar 21, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 25.52 | 0.51% | 189,469 |
Mar 20, 2024 | 25.37 | 25.53 | 25.35 | 25.39 | 25.39 | -0.43% | 266,384 |
Mar 19, 2024 | 25.28 | 25.52 | 25.21 | 25.50 | 25.50 | 0.79% | 316,883 |
Mar 18, 2024 | 25.38 | 25.38 | 25.28 | 25.30 | 25.30 | -0.04% | 247,912 |
Mar 15, 2024 | 25.45 | 25.45 | 25.21 | 25.31 | 25.31 | -0.35% | 510,173 |
Mar 14, 2024 | 25.19 | 25.47 | 25.19 | 25.40 | 25.40 | -0.08% | 325,453 |
Mar 13, 2024 | 25.40 | 25.56 | 25.40 | 25.42 | 25.42 | - | 281,912 |
Mar 12, 2024 | 25.51 | 25.62 | 25.41 | 25.42 | 25.42 | -0.74% | 454,476 |
Mar 11, 2024 | 25.45 | 25.63 | 25.45 | 25.61 | 25.61 | 0.83% | 1,071,952 |
Mar 8, 2024 | 25.83 | 25.87 | 25.30 | 25.40 | 25.40 | -1.82% | 1,382,726 |
Mar 7, 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 25.87 | 0.19% | 190,389 |
Mar 6, 2024 | 25.81 | 26.02 | 25.76 | 25.82 | 25.82 | 0.19% | 172,320 |
Mar 5, 2024 | 25.80 | 25.82 | 25.73 | 25.77 | 25.77 | -0.12% | 101,159 |
Mar 4, 2024 | 25.78 | 25.90 | 25.74 | 25.80 | 25.80 | 0.16% | 192,220 |