NASDAQ:HIHO | Historical Stock Price | HIGHWAY HOLDINGS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-11 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$0.94$1.88$3.74$7.44$14.801996-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.60$5.1315,200——
2010-12-30$3.44$4.902,200——
2010-12-29$3.40$4.846,500——
2010-12-28$3.33$4.749,000——
2010-12-27$3.40$4.842,300——
2010-12-23$3.45$4.914,900——
2010-12-22$3.43$4.8915,300——
2010-12-21$3.49$4.973,000——
2010-12-20$3.55$5.064,200——
2010-12-17$3.63$5.1712,600——
2010-12-16$3.45$4.9122,100——
2010-12-15$3.51$5.0011,200——
2010-12-14$3.72$5.307,000——
2010-12-13$3.58$5.109,600——
2010-12-10$3.36$4.791,500——
2010-12-09$3.33$4.743,700——
2010-12-08$3.40$4.8410,100——
2010-12-07$3.47$4.943,700——
2010-12-06$3.52$5.018,900——
2010-12-03$3.53$5.0316,600——
2010-12-02$3.61$5.1425,700——
2010-12-01$3.37$4.8013,700——
2010-11-30$3.31$4.714,700——
2010-11-29$3.38$4.8140,700——
2010-11-26$3.73$5.315,500——
2010-11-24$3.82$5.445,100——
2010-11-23$3.76$5.3615,800——
2010-11-22$4.00$5.7017,200——
2010-11-19$3.88$5.535,600——
2010-11-18$3.81$5.4315,200——
2010-11-17$3.72$5.3016,100——
2010-11-16$3.80$5.3064,000——
2010-11-15$4.00$5.5819,100——
2010-11-12$4.02$5.6155,300——
2010-11-11$4.02$5.6195,500——
2010-11-10$4.17$5.81141,600——
2010-11-09$3.64$5.08156,000——
2010-11-08$3.73$5.20762,000——
2010-11-05$2.65$3.7011,200——
2010-11-04$2.69$3.7510,900——
2010-11-03$2.63$3.6711,100——
2010-11-02$2.65$3.7012,800——
2010-11-01$2.62$3.6549,200——
2010-10-29$2.65$3.708,100——
2010-10-28$2.68$3.7416,500——
2010-10-27$2.72$3.7946,100——
2010-10-26$2.70$3.7618,600——
2010-10-25$2.67$3.7218,400——
2010-10-22$2.65$3.70148,300——
2010-10-21$2.65$3.7032,400——
2010-10-20$2.75$3.8371,700——
2010-10-19$2.85$3.9783,500——
2010-10-18$2.95$4.11641,200——
2010-10-15$2.09$2.912,300——
2010-10-14$2.08$2.90700——
2010-10-13$2.12$2.960——
2010-10-12$2.12$2.965,500——
2010-10-11$2.13$2.970——
2010-10-08$2.13$2.974,700——
2010-10-07$2.14$2.980——
2010-10-06$2.14$2.9812,300——
2010-10-05$1.95$2.72700——
2010-10-04$2.12$2.96100——
2010-10-01$2.12$2.961,000——
2010-09-30$1.95$2.727,000——
2010-09-29$2.00$2.799,600——
2010-09-28$2.10$2.9312,300——
2010-09-27$2.12$2.965,600——
2010-09-24$2.13$2.972,600——
2010-09-23$2.21$2.976,300——
2010-09-22$2.35$3.161,900——
2010-09-21$2.30$3.093,300——
2010-09-20$2.35$3.16100——
2010-09-17$2.36$3.170——
2010-09-16$2.36$3.170——
2010-09-15$2.36$3.17900——
2010-09-14$2.32$3.120——
2010-09-13$2.32$3.123,200——
2010-09-10$2.30$3.091,200——
2010-09-09$2.30$3.092,800——
2010-09-08$2.25$3.020——
2010-09-07$2.25$3.025,700——
2010-09-03$2.25$3.020——
2010-09-02$2.25$3.021,000——
2010-09-01$2.17$2.922,900——
2010-08-31$2.15$2.899,900——
2010-08-30$2.15$2.890——
2010-08-27$2.15$2.891,100——
2010-08-26$2.15$2.893,000——
2010-08-25$2.16$2.908,100——
2010-08-24$2.16$2.90300——
2010-08-23$2.18$2.9312,000——
2010-08-20$2.11$2.841,600——
2010-08-19$2.11$2.843,600——
2010-08-18$2.12$2.852,000——
2010-08-17$2.12$2.859,100——
2010-08-16$2.02$2.7127,200——
2010-08-13$1.90$2.558,200——
2010-08-12$1.95$2.626,500——
2010-08-11$1.95$2.620——
2010-08-10$1.95$2.626,000——
2010-08-09$1.95$2.623,100——
2010-08-06$1.90$2.55200——
2010-08-05$1.90$2.550——
2010-08-04$1.90$2.553,000——
2010-08-03$1.89$2.540——
2010-08-02$1.89$2.544,400——
2010-07-30$1.90$2.553,600——
2010-07-29$1.99$2.670——
2010-07-28$1.99$2.67200——
2010-07-27$1.95$2.6237,500——
2010-07-26$1.95$2.6217,200——
2010-07-23$1.89$2.548,000——
2010-07-22$1.80$2.421,300——
2010-07-21$1.80$2.421,000——
2010-07-20$1.92$2.580——
2010-07-19$1.92$2.583,200——
2010-07-16$1.85$2.493,700——
2010-07-15$1.88$2.53600——
2010-07-14$1.85$2.496,600——
2010-07-13$1.81$2.437,100——
2010-07-12$1.88$2.533,700——
2010-07-09$1.90$2.550——
2010-07-08$1.90$2.554,100——
2010-07-07$1.89$2.5411,400——
2010-07-06$1.82$2.4517,200——
2010-07-02$1.80$2.4210,300——
2010-07-01$1.86$2.5010,200——
2010-06-30$2.00$2.6925,700——
2010-06-29$1.81$2.434,700——
2010-06-28$1.75$2.3516,600——
2010-06-25$1.80$2.427,200——
2010-06-24$1.94$2.6196,300——
2010-06-23$2.24$3.013,900——
2010-06-22$2.38$3.203,200——
2010-06-21$2.44$3.2838,400——
2010-06-18$2.44$3.283,100——
2010-06-17$2.47$3.325,800——
2010-06-16$2.47$3.322,300——
2010-06-15$2.49$3.351,500——
2010-06-14$2.40$3.238,000——
2010-06-11$2.42$3.2512,300——
2010-06-10$2.40$3.23900——
2010-06-09$2.39$3.212,100——
2010-06-08$2.30$3.093,000——
2010-06-07$2.29$3.0834,100——
2010-06-04$2.20$2.962,000——
2010-06-03$2.17$2.92100——
2010-06-02$2.19$2.9413,400——
2010-06-01$2.23$3.0019,200——
2010-05-28$2.35$3.161,900——
2010-05-27$2.35$3.162,300——
2010-05-26$2.33$3.134,100——
2010-05-25$2.24$3.0118,200——
2010-05-24$2.23$3.0042,800——
2010-05-21$2.20$2.964,500——
2010-05-20$2.24$3.0121,000——
2010-05-19$2.40$3.236,500——
2010-05-18$2.51$3.378,500——
2010-05-17$2.46$3.3144,600——
2010-05-14$2.31$3.104,500——
2010-05-13$2.36$3.179,100——
2010-05-12$2.38$3.209,800——
2010-05-11$2.38$3.202,900——
2010-05-10$2.35$3.165,500——
2010-05-07$2.41$3.246,800——
2010-05-06$2.28$3.0619,200——
2010-05-05$2.36$3.1713,800——
2010-05-04$2.40$3.2356,200——
2010-05-03$2.33$3.13113,400——
2010-04-30$3.00$4.039,000——
2010-04-29$3.05$4.106,200——
2010-04-28$2.85$3.8316,900——
2010-04-27$2.80$3.7659,300——
2010-04-26$3.26$4.38189,600——
2010-04-23$2.44$3.281,700——
2010-04-22$2.47$3.322,700——
2010-04-21$2.39$3.2117,700——
2010-04-20$2.39$3.214,700——
2010-04-19$2.45$3.299,800——
2010-04-16$2.53$3.406,200——
2010-04-15$2.58$3.478,400——
2010-04-14$2.52$3.3915,800——
2010-04-13$2.58$3.473,800——
2010-04-12$2.55$3.4310,400——
2010-04-09$2.46$3.3113,600——
2010-04-08$2.55$3.43300——
2010-04-07$2.52$3.398,200——
2010-04-06$2.47$3.3212,600——
2010-04-05$2.47$3.328,800——
2010-04-01$2.55$3.4321,200——
2010-03-31$2.52$3.395,900——
2010-03-30$2.55$3.4318,300——
2010-03-29$2.50$3.3627,700——
2010-03-26$2.63$3.535,800——
2010-03-25$2.69$3.6247,700——
2010-03-24$2.49$3.359,600——
2010-03-23$2.46$3.3135,000——
2010-03-22$2.46$3.317,800——
2010-03-19$2.26$3.049,200——
2010-03-18$2.30$3.0911,900——
2010-03-17$2.31$3.1031,900——
2010-03-16$2.45$3.2914,100——
2010-03-15$2.50$3.3617,800——
2010-03-12$2.50$3.366,500——
2010-03-11$2.53$3.4012,900——
2010-03-10$2.65$3.5612,100——
2010-03-09$2.62$3.5217,700——
2010-03-08$2.57$3.4519,400——
2010-03-05$2.31$3.1023,800——
2010-03-04$2.16$2.9059,400——
2010-03-03$2.44$3.28122,400——
2010-03-02$2.32$3.1228,700——
2010-03-01$2.57$3.4565,500——
2010-02-26$2.88$3.8734,100——
2010-02-25$2.69$3.623,700——
2010-02-24$2.70$3.634,700——
2010-02-23$2.62$3.5245,900——
2010-02-22$2.70$3.6349,900——
2010-02-19$2.49$3.3524,600——
2010-02-18$2.64$3.5575,700——
2010-02-17$2.30$3.0949,400——
2010-02-16$2.15$2.8955,900——
2010-02-12$1.88$2.53500——
2010-02-11$1.82$2.4517,300——
2010-02-10$1.90$2.553,200——
2010-02-09$1.84$2.4714,700——
2010-02-08$1.93$2.5910,500——
2010-02-05$2.13$2.866,200——
2010-02-04$2.09$2.8121,000——
2010-02-03$2.11$2.842,900——
2010-02-02$2.11$2.8426,300——
2010-02-01$2.03$2.7359,200——
2010-01-29$1.78$2.397,000——
2010-01-28$1.80$2.422,800——
2010-01-27$1.88$2.531,700——
2010-01-26$1.86$2.505,300——
2010-01-25$2.02$2.7146,200——
2010-01-22$1.75$2.3545,700——
2010-01-21$1.85$2.4915,100——
2010-01-20$1.94$2.6110,700——
2010-01-19$2.11$2.8427,000——
2010-01-15$2.25$3.028,600——
2010-01-14$2.28$3.066,900——
2010-01-13$2.30$3.0914,600——
2010-01-12$2.24$3.0128,100——
2010-01-11$2.23$3.0065,200——
2010-01-08$1.93$2.594,100——
2010-01-07$1.93$2.599,600——
2010-01-06$1.91$2.5713,200——
2010-01-05$1.90$2.5551,100——
2010-01-04$1.81$2.4324,800——