UK markets closed

Hollysys Automation Technologies Ltd. (0M58.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.43+0.03 (+0.11%)
At close: 05:56PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202426.4126.4326.4126.4326.4343
24 Jul 202426.4126.4126.3926.4026.4043
23 Jul 202426.4126.4126.3926.4026.40110
22 Jul 202426.4126.4226.3926.4026.40560
19 Jul 202426.2526.4126.2326.4126.412,437
18 Jul 202426.3326.3626.2626.2926.291,695
17 Jul 202425.4925.4925.4025.4925.4940
16 Jul 202425.3725.4325.3725.3925.3910
15 Jul 202425.4425.4625.3025.4125.411,316
12 Jul 202425.0525.4325.0125.3925.39402
11 Jul 202425.1925.1925.1925.1925.191
10 Jul 202425.1425.3025.0125.2625.2635
09 Jul 202425.1525.1525.0325.1325.1311
08 Jul 202424.8724.9624.8724.9624.967
05 Jul 202424.8024.9724.8024.9724.9710
04 Jul 2024------
03 Jul 202425.0925.0924.9524.9524.9575
02 Jul 202425.5925.5924.8024.8424.84100,181
01 Jul 202425.5225.7625.2825.4525.453,157
28 Jun 2024------
27 Jun 202421.4621.4621.4621.4621.4621
26 Jun 2024------
25 Jun 202421.8121.8121.8121.8121.8142
24 Jun 2024------
21 Jun 2024------
20 Jun 2024------
19 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 202421.3921.4121.3921.4121.41272
13 Jun 202421.5821.5821.2821.2821.28145
12 Jun 2024------
11 Jun 202422.7122.8022.7122.8022.80509
10 Jun 202422.7722.9322.7722.9322.93795
07 Jun 202422.0322.0322.0322.0322.03-
06 Jun 2024------
05 Jun 202421.8021.8121.8021.8121.8173
04 Jun 202421.2021.2121.2021.2121.21300
03 Jun 2024------
31 May 202421.3921.3921.0321.0321.03100
30 May 202421.5921.5921.2521.2521.25274
29 May 202420.5421.1220.5421.1221.12135
28 May 202422.1122.2021.6421.6421.64258
24 May 202422.0022.0522.0022.0522.051
23 May 202422.2022.4922.2022.4922.491
22 May 202421.8922.4321.8922.4322.4399,211
21 May 2024------
20 May 2024------
17 May 202422.9222.9222.9222.9222.92-
16 May 202423.3323.3323.3323.3323.3313
15 May 202423.2423.2423.2423.2423.245
14 May 2024------
13 May 202423.4923.5523.4923.5523.55108
10 May 202423.4823.4823.4823.4823.48285
09 May 202423.5523.5523.5523.5523.559
08 May 2024------
07 May 2024------
03 May 202423.9723.9723.9723.9723.973
02 May 202423.7623.7623.7623.7623.76100
01 May 2024------
30 Apr 202423.7823.7823.4323.5523.551,626
29 Apr 202424.5924.6124.5924.6124.61210
26 Apr 2024------
25 Apr 202424.5224.5224.5224.5224.52468
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 202424.4524.4524.4524.4524.45120
18 Apr 202424.3424.3424.3124.3124.31838
17 Apr 202424.6824.6824.6824.6824.6852
16 Apr 202424.3724.5423.9724.5424.543,011
15 Apr 202425.3825.3825.0625.0625.06367
12 Apr 202425.5025.5025.4425.4425.44166
11 Apr 202425.4825.4825.4825.4825.4810
10 Apr 202425.6325.6625.6325.6625.662
09 Apr 2024------
08 Apr 202425.5325.5325.5325.5325.539
05 Apr 2024------
04 Apr 202425.6825.6925.6825.6925.6941
03 Apr 202425.6125.6125.6125.6125.6121
02 Apr 202425.6925.6925.6925.6925.6911
28 Mar 202425.6125.6125.5925.5925.59302
27 Mar 202425.6125.6125.6125.6125.61100
26 Mar 202425.7825.7825.7825.7825.7815
25 Mar 202425.7325.7425.7325.7425.7430
22 Mar 202425.4725.4725.4625.4625.46896
21 Mar 202425.4425.4425.4425.4425.44100
20 Mar 2024------
19 Mar 2024------
18 Mar 202425.3225.3725.3225.3725.3724
15 Mar 2024------
14 Mar 2024------
13 Mar 202425.4725.5025.4725.4825.481,090
12 Mar 202425.4425.4825.4425.4825.48100
11 Mar 2024------
08 Mar 202425.7225.7225.3225.3225.3220
07 Mar 202425.8525.8525.8525.8525.8531
06 Mar 2024------
05 Mar 202425.7825.7825.7625.7625.76117
04 Mar 202425.7625.7925.7625.7925.79646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...