UK markets close in 7 hours 19 minutes

Hollysys Automation Technologies Ltd. (0M58.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.82-0.27 (-1.18%)
As of 04:41PM GMT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.000.000.0022.8222.8231,000
29 Nov 202323.1723.1723.0923.0923.0911,410
28 Nov 202323.2323.2323.0223.0423.042,096
27 Nov 202323.6923.6923.1823.2523.2513,144
24 Nov 202323.0023.5023.0023.5023.5012,607
23 Nov 2023------
22 Nov 202322.2022.4222.2022.4222.421,436
21 Nov 202322.6322.6322.6322.6322.63316
20 Nov 2023------
17 Nov 202322.7622.7622.7622.7622.7614
16 Nov 202322.7722.9822.7722.9822.98124
15 Nov 202322.5622.8522.5622.8522.85960
14 Nov 202322.5622.5622.4222.4522.45218
13 Nov 202322.4622.4622.1922.1922.19158
10 Nov 2023------
09 Nov 202322.1722.1722.1722.1722.17116
08 Nov 202322.0822.0822.0122.0222.02260
07 Nov 202321.5021.8521.5021.8421.84299
06 Nov 202321.2322.1421.2321.9021.90722
03 Nov 202320.6220.6520.6220.6520.65244
02 Nov 202320.2620.2620.2620.2620.26330
01 Nov 2023------
31 Oct 2023------
30 Oct 202320.7920.7920.7520.7520.75135
27 Oct 202320.3120.3120.3120.3120.315
26 Oct 202320.4420.4420.3520.3520.35231
25 Oct 202319.3919.5119.3919.5119.51411
24 Oct 202319.9820.0319.9820.0320.03614
23 Oct 202319.2119.2319.1519.2219.22430
20 Oct 202319.2619.4319.2619.4319.43120
19 Oct 202319.8319.8319.8319.8319.8313
18 Oct 202320.1020.1020.0620.0620.06412
17 Oct 202320.3620.3620.3620.3620.3620
16 Oct 202320.2820.2820.2820.2820.2876
13 Oct 202320.4820.4820.4820.4820.48400
12 Oct 2023------
11 Oct 202320.7620.9520.7420.8320.831,637
10 Oct 202320.7620.7620.7620.7620.7681
09 Oct 202320.8020.8020.8020.8020.8047
06 Oct 2023------
05 Oct 202320.8220.8220.8220.8220.82402
04 Oct 202321.0621.0621.0621.0621.0620
03 Oct 202320.4320.4320.3320.3320.33707
02 Oct 202320.7520.8620.6620.8020.80896
29 Sept 202319.2420.1919.2419.8619.863,430
28 Sept 2023------
27 Sept 202319.0319.0319.0219.0219.02300
26 Sept 2023------
25 Sept 202318.9218.9218.8618.8618.86106
22 Sept 2023------
21 Sept 2023------
20 Sept 202319.1519.1519.1519.1519.1514
19 Sept 2023------
18 Sept 202318.7418.8918.7418.8718.871,081
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 202319.6919.7719.6919.7719.77264
08 Sept 202319.7319.7519.7319.7519.75318
07 Sept 2023------
06 Sept 202319.3419.3419.3419.3419.3411
05 Sept 202319.3119.3119.1919.3019.302,266
04 Sept 2023------
01 Sept 2023------
31 Aug 2023------
30 Aug 2023------
29 Aug 202318.9118.9118.9118.9118.91200
25 Aug 2023------
24 Aug 202318.1918.1918.1918.1918.19799
23 Aug 202317.9618.7717.9618.6718.67826
22 Aug 202317.2917.7017.2917.7017.701,154
21 Aug 202316.4716.4716.4716.4716.4785
18 Aug 2023------
17 Aug 202317.0917.0917.0917.0917.09100
16 Aug 202317.0217.0817.0217.0617.06995
15 Aug 202317.1517.1517.1517.1517.1520
14 Aug 2023------
11 Aug 2023------
10 Aug 2023------
09 Aug 2023------
08 Aug 2023------
07 Aug 2023------
04 Aug 2023------
03 Aug 2023------
02 Aug 202317.4417.4417.2417.2417.2411,965
01 Aug 202317.5317.5317.5317.5317.5311,363
31 Jul 2023------
28 Jul 2023------
27 Jul 2023------
26 Jul 202317.5117.5117.2017.2017.20890
25 Jul 202317.5817.7017.5817.5817.58923
24 Jul 202317.1417.2117.1417.2117.21856
21 Jul 202317.1217.1417.1117.1417.14218
20 Jul 202317.1517.1517.1317.1317.1314
19 Jul 202317.1217.1217.1217.1217.1211
18 Jul 202317.0017.1617.0017.1617.16443
17 Jul 202317.0017.0017.0017.0017.0050
14 Jul 202317.1117.1117.1117.1117.1115
13 Jul 202317.4017.4017.4017.4017.4025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...