Hollysys Automation Technologies Ltd. Common Shares (British Virgin Islands)のデータ

Hollysys Automation Technologies Ltd. Common Shares (British Virgin Islands)の基本情報

名前 Hollysys Automation Technologies Ltd. Common Shares (British Virgin Islands)
ティッカー HOLI
国 China
上場年 nan
セクター Energy

Hollysys Automation Technologies Ltd. Common Shares (British Virgin Islands)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.1 15.62 16.03 16.0 218500.0 16.0
2021-02-12 16.14 15.55 16.14 15.85 250300.0 15.85
2021-02-11 16.15 15.67 15.8 16.03 348300.0 16.03
2021-02-10 16.31 15.5 15.78 15.8 293000.0 15.8
2021-02-09 15.74 15.12 15.32 15.68 324600.0 15.68
2021-02-08 15.34 15.0 15.0 15.12 140300.0 15.12
2021-02-05 15.32 15.0 15.26 15.06 124800.0 15.06
2021-02-04 15.32 14.63 14.77 15.19 157000.0 15.19
2021-02-03 15.02 14.61 14.92 14.72 488900.0 14.72
2021-02-02 14.82 14.17 14.22 14.72 170200.0 14.72
2021-02-01 15.0 14.03 14.95 14.25 319100.0 14.25
2021-01-29 15.5 13.72 15.5 13.92 440700.0 13.92
2021-01-28 13.6 12.96 13.28 13.12 222000.0 13.12
2021-01-27 14.14 13.24 14.05 13.27 229000.0 13.27
2021-01-26 14.81 14.05 14.81 14.23 136800.0 14.23
2021-01-25 14.71 14.02 14.09 14.66 293700.0 14.66
2021-01-22 14.26 13.75 14.26 14.05 214500.0 14.05
2021-01-21 14.34 14.05 14.28 14.16 189300.0 14.16
2021-01-20 14.5 14.08 14.41 14.22 122500.0 14.22
2021-01-19 14.94 14.06 14.94 14.36 319600.0 14.36
2021-01-15 14.83 14.35 14.58 14.7 191100.0 14.7
2021-01-14 14.72 14.21 14.52 14.55 153600.0 14.55
2021-01-13 15.24 14.42 15.19 14.51 258600.0 14.51
2021-01-12 15.33 14.96 15.33 15.12 210800.0 15.12
2021-01-11 15.27 14.8 14.83 15.24 251500.0 15.24
2021-01-08 15.1 14.77 14.85 14.94 331300.0 14.94
2021-01-07 14.96 14.63 14.76 14.7 91000.0 14.7
2021-01-06 15.24 14.75 14.8 14.8 335800.0 14.8
2021-01-05 14.95 14.71 14.89 14.83 146800.0 14.83
2021-01-04 15.0 14.69 14.69 14.8 201400.0 14.8
2020-12-31 14.73 14.49 14.64 14.69 104800.0 14.69
2020-12-30 14.78 14.49 14.49 14.65 226600.0 14.65
2020-12-29 14.85 14.37 14.79 14.45 192400.0 14.45
2020-12-28 14.87 14.31 14.64 14.76 181300.0 14.76
2020-12-24 14.81 14.46 14.65 14.51 174800.0 14.51
2020-12-23 14.69 14.31 14.48 14.6 185700.0 14.6
2020-12-22 14.72 14.36 14.61 14.47 203600.0 14.47
2020-12-21 14.85 14.35 14.69 14.51 243800.0 14.51
2020-12-18 15.08 14.66 14.95 14.89 668600.0 14.89
2020-12-17 15.11 14.73 14.73 15.04 322700.0 15.04
2020-12-16 14.78 14.42 14.49 14.75 226800.0 14.75
2020-12-15 14.5 14.24 14.44 14.46 183100.0 14.46
2020-12-14 14.47 14.15 14.4 14.32 257600.0 14.32
2020-12-11 14.41 13.9 14.0 14.38 246100.0 14.38
2020-12-10 14.12 13.74 14.07 14.06 474200.0 14.06
2020-12-09 14.35 13.6 14.35 13.97 950300.0 13.97
2020-12-08 14.74 13.91 14.74 14.3 1043400.0 14.3
2020-12-07 12.88 12.47 12.54 12.51 174600.0 12.51
2020-12-04 12.6 12.2 12.25 12.51 252900.0 12.51
2020-12-03 12.39 11.99 12.35 12.1 234700.0 12.1
2020-12-02 12.56 12.26 12.5 12.34 169300.0 12.34
2020-12-01 12.82 12.42 12.76 12.56 240000.0 12.56
2020-11-30 13.29 12.48 13.05 12.61 264600.0 12.61
2020-11-27 13.22 12.86 12.94 13.02 151400.0 13.02
2020-11-25 12.97 12.51 12.78 12.82 201500.0 12.82
2020-11-24 12.97 12.51 12.6 12.8 272700.0 12.8
2020-11-23 12.53 11.95 11.95 12.45 314600.0 12.45
2020-11-20 11.91 11.53 11.66 11.88 282000.0 11.88
2020-11-19 11.72 11.47 11.47 11.63 352900.0 11.63
2020-11-18 11.76 11.45 11.74 11.48 135600.0 11.48
2020-11-17 12.08 11.7 11.83 11.75 163500.0 11.75
2020-11-16 11.85 11.5 11.72 11.85 273100.0 11.85
2020-11-13 11.92 11.31 11.68 11.58 187200.0 11.58
2020-11-12 12.06 11.51 12.06 11.55 154300.0 11.55
2020-11-11 12.2 11.92 11.92 12.1 232500.0 12.1
2020-11-10 12.09 11.56 11.56 11.94 167800.0 11.94
2020-11-09 11.82 11.43 11.6 11.48 247700.0 11.48
2020-11-06 11.51 11.23 11.43 11.33 91500.0 11.33
2020-11-05 11.5 11.21 11.29 11.39 127500.0 11.39
2020-11-04 11.51 11.04 11.31 11.25 255400.0 11.25
2020-11-03 11.48 11.26 11.28 11.36 195200.0 11.36
2020-11-02 11.5 11.13 11.27 11.21 88700.0 11.21
2020-10-30 11.19 10.93 11.03 11.19 179800.0 11.19
2020-10-29 11.17 10.95 11.01 11.05 178700.0 11.05
2020-10-28 11.38 11.03 11.38 11.04 182300.0 11.04
2020-10-27 11.66 11.26 11.44 11.29 159100.0 11.29
2020-10-26 11.8 11.39 11.8 11.44 133600.0 11.44
2020-10-23 12.03 11.66 11.68 11.82 193200.0 11.82
2020-10-22 11.74 11.0 11.65 11.59 694400.0 11.59
2020-10-21 12.08 11.69 12.06 11.69 125800.0 11.69
2020-10-20 12.56 12.14 12.5 12.19 426800.0 11.99
2020-10-19 12.42 12.22 12.3 12.4 482000.0 12.2
2020-10-16 12.27 12.05 12.19 12.2 515700.0 12.0
2020-10-15 12.45 11.94 12.07 12.16 599000.0 11.96
2020-10-14 12.1 11.77 11.88 12.09 161700.0 11.89
2020-10-13 12.09 11.75 12.02 11.83 433700.0 11.64
2020-10-12 12.1 11.78 11.86 12.0 160300.0 11.8
2020-10-09 11.95 11.53 11.9 11.86 153300.0 11.67
2020-10-08 11.88 11.45 11.62 11.88 185900.0 11.69
2020-10-07 11.66 11.43 11.53 11.56 133000.0 11.37
2020-10-06 11.59 11.35 11.48 11.45 173900.0 11.26
2020-10-05 11.54 11.17 11.17 11.53 150300.0 11.34
2020-10-02 11.21 11.0 11.09 11.17 224100.0 10.99
2020-10-01 11.22 11.09 11.11 11.2 146400.0 11.02
2020-09-30 11.22 11.0 11.06 11.05 210000.0 10.87
2020-09-29 11.08 10.81 10.98 11.03 214000.0 10.85
2020-09-28 11.03 10.65 10.65 10.97 160000.0 10.79
2020-09-25 10.64 10.47 10.59 10.62 182300.0 10.45
2020-09-24 10.82 10.51 10.73 10.63 188800.0 10.46
2020-09-23 11.04 10.75 10.92 10.8 198800.0 10.62
2020-09-22 11.19 10.69 11.05 10.85 255800.0 10.67
2020-09-21 11.27 10.88 11.24 10.99 300400.0 10.81
2020-09-18 11.48 11.1 11.2 11.36 638000.0 11.17
2020-09-17 11.2 11.01 11.1 11.09 259400.0 10.91
2020-09-16 11.23 10.95 11.14 11.17 223100.0 10.99
2020-09-15 11.14 10.95 11.0 11.0 175600.0 10.82
2020-09-14 10.97 10.8 10.89 10.91 140900.0 10.73
2020-09-11 10.9 10.62 10.65 10.76 187200.0 10.58
2020-09-10 10.98 10.57 10.9 10.65 351300.0 10.48
2020-09-09 11.02 10.62 10.95 10.83 415700.0 10.65
2020-09-08 10.84 10.4 10.56 10.84 405100.0 10.66
2020-09-04 10.61 10.22 10.32 10.6 375800.0 10.43
2020-09-03 10.3 9.83 9.87 10.25 718800.0 10.08
2020-09-02 10.54 9.91 10.54 9.94 724500.0 9.78
2020-09-01 10.92 10.16 10.92 10.51 831300.0 10.34
2020-08-31 11.0 10.45 10.45 10.83 527700.0 10.65
2020-08-28 10.9 10.45 10.84 10.48 1297800.0 10.31
2020-08-27 11.37 10.78 11.37 10.78 291200.0 10.6
2020-08-26 11.33 11.17 11.33 11.27 241800.0 11.09
2020-08-25 11.42 11.18 11.37 11.24 277200.0 11.06
2020-08-24 11.49 11.19 11.32 11.34 175400.0 11.15
2020-08-21 11.42 11.06 11.38 11.15 252500.0 10.97
2020-08-20 11.76 11.36 11.72 11.39 196700.0 11.2
2020-08-19 11.99 11.38 11.98 11.87 345100.0 11.68
2020-08-18 12.85 11.91 12.66 12.01 283000.0 11.81
2020-08-17 12.76 12.31 12.31 12.67 406400.0 12.46
2020-08-14 12.54 11.92 12.35 12.38 524800.0 12.18
2020-08-13 13.4 12.55 13.3 12.61 604400.0 12.4
2020-08-12 13.48 13.05 13.45 13.26 206500.0 13.04
2020-08-11 13.32 12.75 12.96 13.28 434600.0 13.06
2020-08-10 12.82 12.2 12.23 12.7 546800.0 12.49
2020-08-07 12.5 12.11 12.3 12.16 240000.0 11.96
2020-08-06 12.71 12.35 12.49 12.41 244300.0 12.21
2020-08-05 12.78 12.34 12.35 12.63 685000.0 12.42
2020-08-04 12.45 12.06 12.28 12.15 831200.0 11.95
2020-08-03 12.54 12.09 12.1 12.27 171600.0 12.07
2020-07-31 12.1 11.91 12.01 12.1 226900.0 11.9
2020-07-30 12.16 11.94 12.05 12.03 175700.0 11.83
2020-07-29 12.2 11.86 11.96 12.08 293500.0 11.88
2020-07-28 12.1 11.8 11.96 11.83 180600.0 11.64
2020-07-27 12.22 11.89 12.14 11.97 230000.0 11.77
2020-07-24 12.51 12.0 12.29 12.06 137700.0 11.86
2020-07-23 12.55 12.18 12.44 12.28 162400.0 12.08
2020-07-22 12.83 12.33 12.66 12.37 136600.0 12.17
2020-07-21 13.03 12.66 12.85 12.7 179200.0 12.49
2020-07-20 13.0 12.74 12.96 12.79 103900.0 12.58
2020-07-17 13.16 12.91 13.0 12.91 77700.0 12.7
2020-07-16 13.21 12.82 13.1 12.98 124400.0 12.77
2020-07-15 13.37 13.07 13.14 13.22 130300.0 13.0
2020-07-14 13.33 12.91 13.02 13.03 115300.0 12.82
2020-07-13 13.64 13.01 13.29 13.03 264800.0 12.82
2020-07-10 13.8 13.08 13.7 13.23 335900.0 13.01
2020-07-09 13.72 13.36 13.36 13.65 274900.0 13.43
2020-07-08 13.8 13.26 13.8 13.38 153600.0 13.16
2020-07-07 13.82 13.28 13.5 13.54 163800.0 13.32
2020-07-06 13.84 13.23 13.23 13.73 256500.0 13.5
2020-07-02 13.44 13.09 13.16 13.14 106400.0 12.92
2020-07-01 13.3 12.85 13.3 12.98 174600.0 12.77
2020-06-30 13.52 13.2 13.26 13.3 225100.0 13.08
2020-06-29 13.45 13.08 13.24 13.22 226800.0 13.0
2020-06-26 13.7 13.11 13.64 13.18 284000.0 12.96
2020-06-25 13.75 13.38 13.55 13.7 392300.0 13.48
2020-06-24 13.75 13.12 13.13 13.6 258400.0 13.38
2020-06-23 13.59 13.12 13.53 13.16 130000.0 12.94
2020-06-22 13.48 13.19 13.4 13.48 136600.0 13.26
2020-06-19 13.9 13.26 13.71 13.27 840900.0 13.05
2020-06-18 13.67 13.29 13.29 13.4 141400.0 13.18
2020-06-17 13.8 13.12 13.78 13.36 274000.0 13.14
2020-06-16 14.27 13.55 13.79 13.75 273200.0 13.52
2020-06-15 14.0 13.37 13.44 13.75 337300.0 13.52
2020-06-12 14.45 13.42 14.0 13.69 259700.0 13.47
2020-06-11 14.02 13.66 13.67 13.78 273400.0 13.55
2020-06-10 14.42 13.98 14.14 14.25 149000.0 14.02
2020-06-09 14.28 13.86 14.2 14.18 159600.0 13.95
2020-06-08 14.7 13.96 13.99 14.39 348100.0 14.15
2020-06-05 14.29 13.71 14.08 13.91 221400.0 13.68
2020-06-04 13.94 13.18 13.18 13.8 270900.0 13.57
2020-06-03 13.55 13.16 13.35 13.43 741400.0 13.21
2020-06-02 13.37 12.86 12.86 13.27 253400.0 13.05
2020-06-01 12.98 12.36 12.51 12.83 332600.0 12.62
2020-05-29 12.95 12.4 12.84 12.49 201300.0 12.29
2020-05-28 13.07 12.62 12.94 12.88 153700.0 12.67
2020-05-27 13.13 12.32 13.13 12.94 290300.0 12.73
2020-05-26 13.11 12.66 12.72 13.0 425000.0 12.79
2020-05-22 13.07 12.48 13.04 12.58 464500.0 12.37
2020-05-21 13.93 13.1 13.81 13.15 251500.0 12.93
2020-05-20 14.05 13.56 13.65 13.92 344600.0 13.69
2020-05-19 13.7 13.14 13.2 13.5 152100.0 13.28
2020-05-18 13.6 13.01 13.01 13.17 247600.0 12.95
2020-05-15 13.41 12.43 12.76 12.73 465700.0 12.52
2020-05-14 14.14 13.25 13.84 14.08 181600.0 13.85
2020-05-13 14.13 13.48 13.66 14.06 268800.0 13.83
2020-05-12 14.28 13.6 14.2 13.62 156700.0 13.4
2020-05-11 14.34 14.02 14.34 14.21 109600.0 13.98
2020-05-08 14.58 14.22 14.26 14.42 148600.0 14.18
2020-05-07 14.18 13.81 14.18 14.06 226900.0 13.83
2020-05-06 14.13 13.88 14.1 13.96 276500.0 13.73
2020-05-05 14.16 13.74 13.83 13.87 165200.0 13.64
2020-05-04 13.97 13.44 13.97 13.64 115000.0 13.42
2020-05-01 14.1 13.42 14.04 13.76 293600.0 13.53
2020-04-30 14.47 14.17 14.42 14.34 123200.0 14.1
2020-04-29 15.0 14.43 14.5 14.55 320700.0 14.31
2020-04-28 15.08 14.15 14.99 14.3 152100.0 14.07
2020-04-27 15.13 13.43 13.43 14.82 536600.0 14.58
2020-04-24 14.01 13.28 13.73 13.42 294800.0 13.2
2020-04-23 14.11 13.53 14.01 13.72 329400.0 13.49
2020-04-22 13.97 13.39 13.51 13.96 416000.0 13.73
2020-04-21 13.52 13.16 13.45 13.43 255000.0 13.21
2020-04-20 13.77 13.39 13.51 13.7 189900.0 13.48
2020-04-17 13.87 13.27 13.69 13.78 181500.0 13.55
2020-04-16 13.44 13.07 13.31 13.34 332600.0 13.12
2020-04-15 13.33 12.89 13.16 13.3 216400.0 13.08
2020-04-14 13.67 13.23 13.62 13.41 187300.0 13.19
2020-04-13 13.75 13.35 13.75 13.46 106200.0 13.24
2020-04-09 13.98 13.54 13.81 13.76 217600.0 13.53
2020-04-08 14.03 13.12 14.01 13.68 362800.0 13.46
2020-04-07 14.23 13.58 13.69 14.1 426000.0 13.87
2020-04-06 13.48 12.76 13.15 13.45 170400.0 13.23
2020-04-03 12.86 12.2 12.77 12.56 160400.0 12.35
2020-04-02 13.0 12.52 12.84 12.88 201800.0 12.67
2020-04-01 12.94 12.46 12.53 12.84 186100.0 12.63
2020-03-31 13.12 12.47 12.61 12.9 247200.0 12.69
2020-03-30 12.8 12.26 12.48 12.6 223100.0 12.39
2020-03-27 12.78 11.86 12.19 12.45 188500.0 12.25
2020-03-26 12.71 11.29 11.8 12.54 200500.0 12.33
2020-03-25 12.2 11.16 11.29 11.8 157000.0 11.61
2020-03-24 11.47 10.36 10.41 11.35 169200.0 11.16
2020-03-23 10.23 9.52 9.83 10.0 188900.0 9.84
2020-03-20 10.54 9.64 10.13 9.83 548000.0 9.67
2020-03-19 10.92 9.73 10.34 10.24 186500.0 10.07
2020-03-18 11.14 10.16 11.0 10.62 244700.0 10.45
2020-03-17 12.0 11.03 12.0 11.38 231400.0 11.19
2020-03-16 12.63 11.63 11.87 11.64 205700.0 11.45
2020-03-13 13.12 12.13 12.26 13.07 240300.0 12.86
2020-03-12 12.6 11.76 12.5 11.78 270800.0 11.59
2020-03-11 13.45 12.88 13.32 13.23 212800.0 13.01
2020-03-10 13.97 12.96 13.67 13.66 195300.0 13.44
2020-03-09 14.03 13.31 14.03 13.39 164800.0 13.17
2020-03-06 14.89 14.23 14.31 14.65 257400.0 14.41
2020-03-05 14.88 14.32 14.71 14.6 280600.0 14.36
2020-03-04 15.55 14.54 15.27 14.63 374000.0 14.39
2020-03-03 15.9 15.08 15.23 15.14 315400.0 14.89
2020-03-02 15.39 14.88 15.12 15.28 245500.0 15.03
2020-02-28 15.43 14.88 14.88 15.14 297400.0 14.89
2020-02-27 15.12 14.26 14.45 14.93 339300.0 14.69
2020-02-26 15.33 14.25 14.34 14.68 299500.0 14.44
2020-02-25 14.77 14.12 14.51 14.21 195500.0 13.98
2020-02-24 14.45 13.9 14.11 14.24 243500.0 14.01
2020-02-21 15.53 14.59 15.42 14.59 209700.0 14.35
2020-02-20 15.98 15.24 15.6 15.54 189500.0 15.29
2020-02-19 15.88 15.27 15.27 15.7 194900.0 15.44
2020-02-18 15.38 14.85 15.34 15.18 288400.0 14.93