UK markets open in 1 hour 22 minutes

Hollysys Automation Technologies Ltd. (0M58.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.45+0.14 (+0.58%)
At close: 04:06PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Mar 202425.7625.7625.7625.7625.76600
29 Feb 2024------
28 Feb 202425.7525.7525.7525.7525.75100
27 Feb 202425.8125.8125.8125.8125.812
26 Feb 202425.7225.7225.7125.7225.7221
23 Feb 202425.6725.7025.6725.7025.7025
22 Feb 202425.7425.7425.7125.7125.7112
21 Feb 2024------
20 Feb 202425.7425.7725.7425.7725.774
19 Feb 2024------
16 Feb 202425.7725.7725.7525.7525.7515
15 Feb 202425.8125.8125.8125.8125.8129
14 Feb 202425.7625.8125.7625.8125.81858
13 Feb 202425.8325.8325.7025.7025.70340
12 Feb 202425.6825.8525.6625.8525.85654
09 Feb 2024------
08 Feb 202425.6825.6925.6825.6925.691,050
07 Feb 202425.6625.6625.6625.6625.66124
06 Feb 202425.5525.5725.5525.5725.57400
05 Feb 202425.4325.5325.4225.5125.512,334
02 Feb 202425.1525.3125.1525.3125.311,039
01 Feb 202424.9424.9424.9424.9424.942
31 Jan 202424.9524.9524.7024.7424.74104
30 Jan 202425.3725.3725.2025.2225.221,047
29 Jan 202425.1926.0925.1925.8125.813,701
26 Jan 202425.3225.3825.3225.3825.38546
25 Jan 202425.3825.4125.3825.3925.39162
24 Jan 2024------
23 Jan 202425.4525.5025.4025.4025.401,020
22 Jan 202425.6525.6525.6025.6325.6331
19 Jan 202425.6425.6425.6425.6425.6436
18 Jan 202425.8125.8125.8125.8125.811,723
17 Jan 202425.8125.8125.8125.8125.81800
16 Jan 202425.9625.9625.9125.9125.91126
15 Jan 2024------
12 Jan 202425.9826.0425.9426.0026.001,961
11 Jan 2024------
10 Jan 202426.1826.1826.1326.1326.131,370
09 Jan 202426.3126.3126.3126.3126.318
08 Jan 202426.3526.3526.3526.3526.3550
05 Jan 202426.3526.3526.3326.3526.352,518
04 Jan 2024------
03 Jan 202426.1526.3326.1226.3326.3319,412
02 Jan 202426.2526.3526.1826.1826.181,574
29 Dec 202326.5026.5026.5026.5026.50400
28 Dec 202326.6026.6026.5026.5026.503,202
27 Dec 202326.2826.4226.2826.4226.421,144
22 Dec 202325.7725.7725.5225.5225.52670
21 Dec 2023------
20 Dec 202325.9125.9125.9125.9125.9116
19 Dec 2023------
18 Dec 202325.9725.9725.9725.9725.9796
15 Dec 202325.9825.9825.9825.9825.98550
14 Dec 202325.9725.9825.9725.9825.98350
13 Dec 202325.5025.9225.5025.9225.921,370
12 Dec 202324.5425.7124.5425.6125.61132,263
11 Dec 202324.7624.9423.9924.8024.8025,556
08 Dec 2023------
07 Dec 202322.6722.7222.6422.6622.6610,914
06 Dec 202322.7922.7922.7222.7822.78327
05 Dec 202322.6422.6922.6422.6922.69588
04 Dec 202322.8722.9122.8722.8722.87106
01 Dec 2023------
30 Nov 202323.0223.0222.8222.8222.821,914
29 Nov 202323.1723.1723.0923.0923.0911,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...