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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.09$11.0514,600——
2020-12-30$4.00$10.80102,100——
2020-12-29$4.05$10.9437,900——
2020-12-28$4.30$11.61511,700——
2020-12-24$3.99$10.7828,400——
2020-12-23$3.95$10.674,100——
2020-12-22$3.85$10.406,900——
2020-12-21$3.98$10.759,300——
2020-12-18$3.95$10.676,900——
2020-12-17$3.90$10.5360,800——
2020-12-16$3.83$10.3414,700——
2020-12-15$3.71$10.0214,400——
2020-12-14$3.73$10.075,200——
2020-12-11$3.81$10.2910,400——
2020-12-10$3.72$10.0523,300——
2020-12-09$3.78$10.2127,600——
2020-12-08$3.83$10.3422,600——
2020-12-07$3.91$10.5615,200——
2020-12-04$4.03$10.8848,500——
2020-12-03$3.76$10.156,500——
2020-12-02$3.78$10.2113,100——
2020-12-01$3.70$9.9926,400——
2020-11-30$3.78$10.2111,400——
2020-11-27$3.82$10.3210,100——
2020-11-25$3.91$10.5613,200——
2020-11-24$3.87$10.4547,200——
2020-11-23$3.80$10.2645,400——
2020-11-20$3.95$10.679,300——
2020-11-19$3.90$10.5316,100——
2020-11-18$4.00$10.8023,600——
2020-11-17$4.03$10.8815,800——
2020-11-16$3.96$10.6923,600——
2020-11-13$3.96$10.6966,000——
2020-11-12$3.85$10.4011,900——
2020-11-11$3.81$10.2911,200——
2020-11-10$3.71$10.0268,600——
2020-11-09$3.93$10.6139,600——
2020-11-06$4.00$10.8052,200——
2020-11-05$3.74$10.1021,700——
2020-11-04$3.60$9.7266,900——
2020-11-03$3.75$10.1340,000——
2020-11-02$3.58$9.6742,200——
2020-10-30$3.73$9.9129,000——
2020-10-29$3.73$9.9126,900——
2020-10-28$3.44$9.1423,200——
2020-10-27$3.67$9.7517,700——
2020-10-26$3.60$9.5732,000——
2020-10-23$3.89$10.3422,400——
2020-10-22$3.69$9.8023,000——
2020-10-21$3.73$9.9136,900——
2020-10-20$3.73$9.9161,600——
2020-10-19$3.76$9.99243,900——
2020-10-16$4.43$11.77863,800——
2020-10-15$3.70$9.83462,000——
2020-10-14$3.35$8.9050,600——
2020-10-13$3.36$8.9344,200——
2020-10-12$3.32$8.82205,800——
2020-10-09$3.79$10.07933,200——
2020-10-08$3.62$9.6295,500——
2020-10-07$3.21$8.5350,200——
2020-10-06$3.10$8.2474,000——
2020-10-05$2.93$7.7939,500——
2020-10-02$2.82$7.4935,700——
2020-10-01$2.76$7.335,600——
2020-09-30$2.78$7.3919,100——
2020-09-29$2.75$7.3195,100——
2020-09-28$2.92$7.7642,200——
2020-09-25$3.03$8.0584,200——
2020-09-24$3.12$8.0258,400——
2020-09-23$2.92$7.5132,500——
2020-09-22$2.99$7.6923,400——
2020-09-21$3.00$7.7251,100——
2020-09-18$2.92$7.5127,400——
2020-09-17$2.83$7.2813,800——
2020-09-16$2.87$7.3850,000——
2020-09-15$2.81$7.2323,400——
2020-09-14$2.79$7.1871,500——
2020-09-11$2.79$7.1815,600——
2020-09-10$2.73$7.0222,000——
2020-09-09$2.75$7.0738,800——
2020-09-08$2.80$7.2039,000——
2020-09-04$2.60$6.6970,400——
2020-09-03$2.58$6.6468,500——
2020-09-02$2.55$6.5657,500——
2020-09-01$2.57$6.6178,600——
2020-08-31$2.65$6.8225,900——
2020-08-28$2.71$6.9730,700——
2020-08-27$2.70$6.9426,700——
2020-08-26$2.74$7.05108,700——
2020-08-25$2.72$7.0083,100——
2020-08-24$2.80$7.2086,300——
2020-08-21$2.84$7.3044,800——
2020-08-20$2.81$7.2367,200——
2020-08-19$2.81$7.23117,500——
2020-08-18$3.20$8.23261,000——
2020-08-17$3.35$8.62362,800——
2020-08-14$3.87$9.95456,600——
2020-08-13$3.62$9.31248,900——
2020-08-12$3.17$8.15100,700——
2020-08-11$3.33$8.5698,500——
2020-08-10$3.39$8.72391,200——
2020-08-07$2.99$7.691,572,600——
2020-08-06$2.91$7.48173,000——
2020-08-05$3.19$8.20148,500——
2020-08-04$3.46$8.90452,700——
2020-08-03$3.60$9.2612,926,000——
2020-07-31$2.63$6.762,174,500——
2020-07-30$2.64$6.796,800——
2020-07-29$2.65$6.8217,900——
2020-07-28$2.61$6.714,100——
2020-07-27$2.58$6.646,100——
2020-07-24$2.64$6.799,900——
2020-07-23$2.69$6.9216,800——
2020-07-22$2.68$6.89147,500——
2020-07-21$2.73$7.0218,600——
2020-07-20$2.66$6.8410,900——
2020-07-17$2.51$6.4626,700——
2020-07-16$2.54$6.5314,100——
2020-07-15$2.46$6.3335,600——
2020-07-14$2.31$5.9425,600——
2020-07-13$2.27$5.8414,100——
2020-07-10$2.32$5.9782,300——
2020-07-09$2.24$5.762,000——
2020-07-08$2.23$5.7432,100——
2020-07-07$2.25$5.7928,900——
2020-07-06$2.30$5.927,700——
2020-07-02$2.29$5.8934,800——
2020-07-01$2.29$5.8910,200——
2020-06-30$2.22$5.7147,000——
2020-06-29$2.26$5.8113,300——
2020-06-26$2.28$5.8615,000——
2020-06-25$2.35$6.04101,900——
2020-06-24$2.41$6.2049,100——
2020-06-23$2.52$6.48289,600——
2020-06-22$2.29$5.8915,400——
2020-06-19$2.42$6.2244,300——
2020-06-18$2.55$6.56289,600——
2020-06-17$3.23$8.31607,400——
2020-06-16$2.25$5.7911,100——
2020-06-15$2.21$5.6825,500——
2020-06-12$2.15$5.5389,700——
2020-06-11$2.21$5.6851,300——
2020-06-10$2.26$5.81195,100——
2020-06-09$1.97$5.072,900——
2020-06-08$1.95$5.023,000——
2020-06-05$1.96$5.045,900——
2020-06-04$1.93$4.961,300——
2020-06-03$1.93$4.96500——
2020-06-02$1.93$4.962,000——
2020-06-01$1.92$4.941,900——
2020-05-29$1.92$4.9420,300——
2020-05-28$1.97$5.072,000——
2020-05-27$1.97$5.07800——
2020-05-26$2.02$5.201,500——
2020-05-22$1.95$5.02600——
2020-05-21$1.96$5.04600——
2020-05-20$2.00$5.140——
2020-05-19$2.00$5.143,300——
2020-05-18$1.96$5.041,200——
2020-05-15$1.92$4.940——
2020-05-14$1.92$4.94700——
2020-05-13$1.99$5.12600——
2020-05-12$1.99$5.12400——
2020-05-11$1.96$5.041,800——
2020-05-08$1.97$5.07400——
2020-05-07$1.98$5.09900——
2020-05-06$1.95$5.02300——
2020-05-05$1.94$4.99400——
2020-05-04$2.00$5.141,400——
2020-05-01$2.00$5.141,000——
2020-04-30$2.00$5.14600——
2020-04-29$1.93$4.961,600——
2020-04-28$2.02$5.200——
2020-04-27$2.02$5.200——
2020-04-24$2.02$5.200——
2020-04-23$2.02$5.201,200——
2020-04-22$1.98$5.09900——
2020-04-21$2.00$5.141,900——
2020-04-20$2.03$5.221,800——
2020-04-17$1.88$4.840——
2020-04-16$1.88$4.840——
2020-04-15$1.88$4.841,100——
2020-04-14$1.88$4.8411,900——
2020-04-13$1.94$4.990——
2020-04-09$1.94$4.991,300——
2020-04-08$2.03$5.22500——
2020-04-07$2.00$5.149,400——
2020-04-06$1.89$4.861,100——
2020-04-03$1.85$4.762,700——
2020-04-02$1.99$5.12900——
2020-04-01$1.99$5.121,400——
2020-03-31$2.03$5.221,600——
2020-03-30$2.00$5.144,500——
2020-03-27$2.02$4.994,500——
2020-03-26$2.07$5.111,100——
2020-03-25$1.95$4.8214,600——
2020-03-24$2.05$5.06900——
2020-03-23$1.89$4.673,200——
2020-03-20$1.98$4.89600——
2020-03-19$2.19$5.4110,600——
2020-03-18$2.05$5.061,800——
2020-03-17$2.07$5.1112,200——
2020-03-16$2.06$5.098,000——
2020-03-13$1.99$4.924,800——
2020-03-12$1.93$4.7719,900——
2020-03-11$2.14$5.2913,000——
2020-03-10$2.03$5.011,000——
2020-03-09$2.05$5.063,600——
2020-03-06$2.06$5.0917,000——
2020-03-05$2.21$5.46400——
2020-03-04$2.21$5.464,200——
2020-03-03$2.27$5.6110,700——
2020-03-02$2.14$5.297,300——
2020-02-28$2.14$5.2912,000——
2020-02-27$2.04$5.0448,700——
2020-02-26$2.10$5.19600——
2020-02-25$2.15$5.318,600——
2020-02-24$2.06$5.0924,800——
2020-02-21$2.02$4.992,600——
2020-02-20$2.09$5.165,100——
2020-02-19$2.07$5.119,300——
2020-02-18$2.14$5.2963,700——
2020-02-14$1.94$4.794,600——
2020-02-13$2.00$4.942,800——
2020-02-12$2.02$4.993,000——
2020-02-11$2.03$5.019,300——
2020-02-10$2.15$5.3113,500——
2020-02-07$2.02$4.9978,900——
2020-02-06$2.00$4.9452,500——
2020-02-05$1.80$4.4512,400——
2020-02-04$1.77$4.37900——
2020-02-03$1.79$4.424,100——
2020-01-31$1.79$4.42300——
2020-01-30$1.79$4.422,400——
2020-01-29$1.80$4.45300——
2020-01-28$1.80$4.4510,400——
2020-01-27$1.81$4.476,800——
2020-01-24$1.82$4.502,500——
2020-01-23$1.86$4.593,800——
2020-01-22$1.79$4.4213,900——
2020-01-21$1.82$4.5018,200——
2020-01-17$1.78$4.403,300——
2020-01-16$1.88$4.648,300——
2020-01-15$1.84$4.551,800——
2020-01-14$1.89$4.67900——
2020-01-13$1.92$4.7416,200——
2020-01-10$1.79$4.423,100——
2020-01-09$1.76$4.355,500——
2020-01-08$1.76$4.3530,600——
2020-01-07$1.70$4.204,200——
2020-01-06$1.74$4.3025,300——
2020-01-03$1.65$4.088,400——
2020-01-02$1.62$4.0018,600——