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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.89$3.055,300——
2012-12-28$2.01$3.2550,400——
2012-12-27$1.87$3.026,800——
2012-12-26$1.71$2.7610,600——
2012-12-24$1.80$2.911,000——
2012-12-21$1.81$2.9311,100——
2012-12-20$1.82$2.9411,800——
2012-12-19$1.83$2.9621,800——
2012-12-18$1.80$2.8635,900——
2012-12-17$1.80$2.861,500——
2012-12-14$1.75$2.787,900——
2012-12-13$1.78$2.833,900——
2012-12-12$1.85$2.940——
2012-12-11$1.85$2.946,300——
2012-12-10$1.80$2.860——
2012-12-07$1.80$2.863,500——
2012-12-06$1.74$2.773,000——
2012-12-05$1.74$2.77600——
2012-12-04$1.74$2.779,400——
2012-12-03$1.81$2.8812,500——
2012-11-30$1.83$2.9115,300——
2012-11-29$1.90$3.020——
2012-11-28$1.90$3.02200——
2012-11-27$1.84$2.928,900——
2012-11-26$1.99$3.162,700——
2012-11-23$1.88$2.990——
2012-11-21$1.88$2.993,400——
2012-11-20$1.95$3.102,100——
2012-11-19$1.95$3.100——
2012-11-16$1.95$3.108,200——
2012-11-15$1.96$3.1228,500——
2012-11-14$1.98$3.15200——
2012-11-13$1.98$3.15300——
2012-11-12$1.99$3.166,000——
2012-11-09$1.94$3.084,000——
2012-11-08$1.85$2.947,400——
2012-11-07$1.86$2.96600——
2012-11-06$1.87$2.97900——
2012-11-05$1.89$3.00500——
2012-11-02$1.86$2.964,400——
2012-11-01$1.83$2.913,300——
2012-10-31$1.88$2.995,700——
2012-10-26$1.85$2.941,200——
2012-10-25$1.85$2.94700——
2012-10-24$1.87$2.971,700——
2012-10-23$1.82$2.892,400——
2012-10-22$1.88$2.993,900——
2012-10-19$1.88$2.997,500——
2012-10-18$2.03$3.231,500——
2012-10-17$1.86$2.960——
2012-10-16$1.86$2.9611,000——
2012-10-15$1.91$3.04500——
2012-10-12$2.04$3.246,900——
2012-10-11$1.98$3.151,900——
2012-10-10$1.87$2.971,300——
2012-10-09$1.86$2.961,900——
2012-10-08$1.88$2.998,600——
2012-10-05$1.88$2.9922,900——
2012-10-04$1.95$3.103,900——
2012-10-03$1.95$3.102,900——
2012-10-02$1.96$3.12300——
2012-10-01$1.96$3.123,100——
2012-09-28$1.91$3.048,300——
2012-09-27$1.97$3.137,700——
2012-09-26$1.97$3.134,300——
2012-09-25$1.95$3.103,600——
2012-09-24$1.98$3.158,200——
2012-09-21$2.01$3.191,800——
2012-09-20$1.96$3.127,500——
2012-09-19$2.00$3.183,300——
2012-09-18$2.00$3.182,700——
2012-09-17$1.99$3.16600——
2012-09-14$2.06$3.278,300——
2012-09-13$2.00$3.1813,600——
2012-09-12$2.08$3.313,500——
2012-09-11$2.09$3.321,000——
2012-09-10$2.09$3.3211,800——
2012-09-07$2.12$3.373,700——
2012-09-06$2.05$3.261,200——
2012-09-05$2.15$3.422,300——
2012-09-04$2.15$3.425,500——
2012-08-31$2.15$3.4210,800——
2012-08-30$2.23$3.544,000——
2012-08-29$2.03$3.2326,200——
2012-08-28$2.27$3.56108,900——
2012-08-27$2.06$3.2339,800——
2012-08-24$1.98$3.114,500——
2012-08-23$1.98$3.112,700——
2012-08-22$2.00$3.141,800——
2012-08-21$2.04$3.204,000——
2012-08-20$1.99$3.121,900——
2012-08-17$1.91$3.0010,300——
2012-08-16$2.06$3.239,700——
2012-08-15$2.01$3.155,300——
2012-08-14$1.95$3.0659,600——
2012-08-13$2.00$3.14305,000——
2012-08-10$1.50$2.350——
2012-08-09$1.50$2.352,000——
2012-08-08$1.43$2.2412,800——
2012-08-07$1.41$2.214,400——
2012-08-06$1.41$2.214,000——
2012-08-03$1.50$2.351,600——
2012-08-02$1.51$2.372,000——
2012-08-01$1.65$2.591,200——
2012-07-31$1.67$2.621,300——
2012-07-30$1.55$2.4322,800——
2012-07-27$1.80$2.785,100——
2012-07-26$1.90$2.931,400——
2012-07-25$1.86$2.871,300——
2012-07-24$1.87$2.88300——
2012-07-23$1.82$2.811,300——
2012-07-20$1.90$2.9311,000——
2012-07-19$1.71$2.64300——
2012-07-18$1.73$2.67400——
2012-07-17$1.70$2.62500——
2012-07-16$1.75$2.701,000——
2012-07-13$1.71$2.64300——
2012-07-12$1.83$2.822,000——
2012-07-11$1.83$2.820——
2012-07-10$1.83$2.823,700——
2012-07-09$1.87$2.882,700——
2012-07-06$1.88$2.908,000——
2012-07-05$1.67$2.587,100——
2012-07-03$1.60$2.472,700——
2012-07-02$1.64$2.533,000——
2012-06-29$1.65$2.544,300——
2012-06-28$1.50$2.316,400——
2012-06-27$1.69$2.617,000——
2012-06-26$1.59$2.452,100——
2012-06-25$1.59$2.4511,400——
2012-06-22$1.55$2.39500——
2012-06-21$1.51$2.331,200——
2012-06-20$1.51$2.331,600——
2012-06-19$1.50$2.312,900——
2012-06-18$1.51$2.330——
2012-06-15$1.51$2.335,600——
2012-06-14$1.64$2.53500——
2012-06-13$1.58$2.443,300——
2012-06-12$1.51$2.335,000——
2012-06-11$1.58$2.443,800——
2012-06-08$1.62$2.501,000——
2012-06-07$1.62$2.50700——
2012-06-06$1.66$2.5626,500——
2012-06-05$1.49$2.308,600——
2012-06-04$1.53$2.36200——
2012-06-01$1.53$2.36500——
2012-05-31$1.50$2.312,200——
2012-05-30$1.53$2.363,300——
2012-05-29$1.50$2.313,500——
2012-05-25$1.48$2.289,600——
2012-05-24$1.52$2.342,000——
2012-05-23$1.59$2.457,700——
2012-05-22$1.65$2.545,800——
2012-05-21$1.73$2.674,400——
2012-05-18$1.70$2.6217,900——
2012-05-17$1.75$2.703,500——
2012-05-16$1.75$2.703,900——
2012-05-15$1.63$2.5114,000——
2012-05-14$1.77$2.734,700——
2012-05-11$1.92$2.967,800——
2012-05-10$1.81$2.795,700——
2012-05-09$1.87$2.889,600——
2012-05-08$1.95$3.014,000——
2012-05-07$1.95$3.018,500——
2012-05-04$1.95$3.013,500——
2012-05-03$2.00$3.08300——
2012-05-02$2.01$3.101,400——
2012-05-01$1.96$3.021,100——
2012-04-30$1.99$3.073,600——
2012-04-27$2.00$3.081,500——
2012-04-26$1.92$2.962,500——
2012-04-25$1.98$3.051,500——
2012-04-24$1.94$2.991,300——
2012-04-23$2.04$3.154,300——
2012-04-20$2.00$3.088,600——
2012-04-19$1.91$2.956,100——
2012-04-18$1.98$3.059,700——
2012-04-17$2.00$3.0830,400——
2012-04-16$2.08$3.2115,900——
2012-04-13$2.08$3.213,400——
2012-04-12$2.12$3.2714,800——
2012-04-11$2.20$3.3913,200——
2012-04-10$2.07$3.1912,300——
2012-04-09$2.12$3.2723,000——
2012-04-05$2.30$3.5561,900——
2012-04-04$2.52$3.89229,900——
2012-04-03$2.26$3.49700——
2012-04-02$2.42$3.7310,900——
2012-03-30$2.41$3.721,700——
2012-03-29$2.43$3.7512,500——
2012-03-28$2.38$3.673,100——
2012-03-27$2.44$3.7612,100——
2012-03-26$2.39$3.6910,500——
2012-03-23$2.43$3.752,100——
2012-03-22$2.48$3.823,300——
2012-03-21$2.45$3.7813,100——
2012-03-20$2.62$4.048,800——
2012-03-19$2.55$3.9326,600——
2012-03-16$2.63$4.064,900——
2012-03-15$2.55$3.935,700——
2012-03-14$2.50$3.869,800——
2012-03-13$2.50$3.8614,200——
2012-03-12$2.51$3.873,000——
2012-03-09$2.54$3.9212,100——
2012-03-08$2.75$4.241,700——
2012-03-07$2.59$3.993,800——
2012-03-06$2.75$4.2453,200——
2012-03-05$2.70$4.1634,100——
2012-03-02$2.60$4.0113,000——
2012-03-01$2.67$4.1240,500——
2012-02-29$2.32$3.5829,600——
2012-02-28$2.29$3.534,100——
2012-02-27$2.16$3.3318,200——
2012-02-24$2.22$3.426,500——
2012-02-23$2.33$3.596,500——
2012-02-22$2.30$3.552,900——
2012-02-21$2.26$3.4919,900——
2012-02-17$2.20$3.3931,100——
2012-02-16$2.28$3.5210,000——
2012-02-15$2.20$3.3968,800——
2012-02-14$2.73$4.212,200——
2012-02-13$2.76$4.26200——
2012-02-10$2.70$4.166,700——
2012-02-09$2.88$4.4415,400——
2012-02-08$2.87$4.433,100——
2012-02-07$2.86$4.412,300——
2012-02-06$2.83$4.36800——
2012-02-03$2.70$4.161,700——
2012-02-02$2.70$4.162,900——
2012-02-01$2.78$4.295,600——
2012-01-31$2.78$4.2934,200——
2012-01-30$2.70$4.161,900——
2012-01-27$2.61$4.03700——
2012-01-26$2.73$4.212,500——
2012-01-25$2.73$4.21600——
2012-01-24$2.69$4.152,700——
2012-01-23$2.69$4.155,900——
2012-01-20$2.66$4.10400——
2012-01-19$2.73$4.21900——
2012-01-18$2.71$4.186,500——
2012-01-17$2.75$4.242,000——
2012-01-13$2.77$4.277,600——
2012-01-12$2.82$4.3519,300——
2012-01-11$2.32$3.581,900——
2012-01-10$2.31$3.563,300——
2012-01-09$2.18$3.362,100——
2012-01-06$2.17$3.35500——
2012-01-05$2.13$3.29700——
2012-01-04$2.12$3.270——
2012-01-03$2.12$3.27600——