0M58.L - Hollysys Automation Technologies Ltd.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 26 |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 130 |
| 06 Jun 2023 | 17.09 | 17.51 | 17.00 | 17.49 | 17.49 | 802 |
| 05 Jun 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 12 |
| 02 Jun 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 4 |
| 01 Jun 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 42 |
| 31 May 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 64 |
| 30 May 2023 | 16.25 | 16.25 | 16.11 | 16.11 | 16.11 | 95 |
| 26 May 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 16.10 | 16.14 | 16.10 | 16.14 | 16.14 | 440 |
| 19 May 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 25 |
| 18 May 2023 | 16.24 | 16.24 | 16.12 | 16.17 | 16.17 | 209 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 16.19 | 16.41 | 16.19 | 16.41 | 16.41 | 354 |
| 15 May 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 28 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 43 |
| 09 May 2023 | 15.79 | 15.79 | 15.68 | 15.68 | 15.68 | 86 |
| 05 May 2023 | 15.68 | 15.82 | 15.68 | 15.82 | 15.82 | 150 |
| 04 May 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 112 |
| 03 May 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15 |
| 02 May 2023 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 910 |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 19 |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
| 24 Apr 2023 | 15.81 | 15.81 | 15.45 | 15.45 | 15.45 | 116 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 27 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 16.05 | 16.06 | 16.05 | 16.06 | 16.06 | 155 |
| 17 Apr 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 6 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 16.24 | 16.24 | 16.14 | 16.14 | 16.14 | 61 |
| 04 Apr 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 3 |
| 03 Apr 2023 | 17.19 | 17.19 | 16.95 | 16.95 | 16.95 | 143 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 17.05 | 17.06 | 17.05 | 17.06 | 17.06 | 53 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 16.81 | 16.81 | 16.72 | 16.72 | 16.72 | 591 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 365 |
| 22 Mar 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 250 |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2 |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 50 |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 200 |
| 06 Mar 2023 | 18.28 | 18.28 | 18.17 | 18.17 | 18.17 | 8 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | 17.99 | 17.99 | 17.91 | 17.91 | 17.91 | 380 |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1 |
| 24 Feb 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 33 |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 100 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 20 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.