Harbin Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.660	11.660	11.000	11.250	11.250	5,078,942
2026-10-21	11.910	12.020	11.580	11.630	11.630	2,727,655
2026-10-20	12.180	12.330	11.810	11.850	11.850	2,156,500
2026-10-16	12.240	12.490	12.070	12.360	12.360	3,412,500
2026-10-15	12.640	12.640	11.860	12.050	12.050	9,364,000
2026-10-14	13.000	13.260	12.740	12.740	12.740	2,566,000
2026-10-13	13.090	13.270	12.720	13.090	13.090	3,949,052
2026-10-12	13.220	13.690	12.900	13.280	13.280	6,897,598
2026-10-09	13.230	13.300	12.820	12.980	12.980	3,602,000
2026-10-08	13.500	13.750	13.120	13.230	13.230	3,980,000
2026-10-07	13.810	13.810	13.440	13.700	13.700	1,700,000
2026-10-06	13.880	14.040	13.740	13.790	13.790	2,089,005
2026-10-05	13.690	13.860	13.500	13.730	13.730	2,800,000
2026-10-02	13.750	13.750	13.380	13.690	13.690	2,698,244
2026-09-30	13.720	13.950	13.520	13.770	13.770	3,988,000
2026-09-29	13.500	13.920	13.350	13.760	13.760	3,544,075
2026-09-28	13.640	13.790	13.520	13.590	13.590	2,588,450
2026-09-25	13.890	13.890	13.400	13.790	13.790	2,090,000
2026-09-24	13.910	14.140	13.800	13.890	13.890	2,299,000
2026-09-23	14.260	14.490	14.000	14.030	14.030	2,105,000
2026-09-22	15.000	15.000	14.120	14.260	14.260	3,663,614
2026-09-21	14.090	14.940	14.030	14.790	14.790	6,503,000
2026-09-18	14.000	14.350	13.880	14.030	14.030	9,898,000
2026-09-17	14.110	14.240	13.680	13.990	13.990	3,471,979
2026-09-16	14.050	14.320	13.980	14.230	14.230	3,330,960
2026-09-15	14.420	14.540	14.030	14.080	14.080	4,984,831
2026-09-14	14.650	14.800	14.280	14.350	14.350	5,833,000
2026-09-11	15.020	15.020	14.440	14.890	14.890	7,841,560
2026-09-10	15.610	15.690	15.110	15.200	15.200	5,479,000
2026-09-09	15.150	16.020	14.920	15.850	15.850	11,446,089
2026-09-08	15.570	16.150	15.110	15.160	15.160	9,464,944
2026-09-07	17.000	17.000	15.270	15.760	15.760	23,722,518
2026-09-04	16.300	16.620	16.250	16.580	16.580	3,700,654
2026-09-03	16.000	16.370	16.000	16.300	16.300	2,918,492
2026-09-02	16.360	16.360	15.680	15.940	15.940	4,976,437
2026-09-01	16.800	16.870	16.220	16.420	16.420	3,573,320
2026-08-31	16.580	16.940	16.100	16.800	16.800	6,140,000
2026-08-28	16.480	16.770	16.010	16.580	16.580	5,687,122
2026-08-27	16.000	16.550	15.960	16.280	16.280	5,219,000
2026-08-26	16.090	16.600	15.820	15.960	15.960	10,413,776
2026-08-25	15.830	16.120	15.660	16.090	16.090	3,618,539
2026-08-24	17.780	17.780	15.620	16.060	16.060	12,092,936
2026-08-21	16.700	17.790	16.520	17.690	17.690	6,835,703
2026-08-20	16.500	17.280	16.500	16.810	16.810	5,008,700
2026-08-19	17.210	17.450	16.440	16.650	16.650	6,279,359
2026-08-18	17.800	17.980	17.230	17.460	17.460	2,921,510
2026-08-17	17.300	17.800	17.190	17.780	17.780	2,683,146
2026-08-14	17.310	17.500	17.120	17.300	17.300	2,721,166
2026-08-13	17.820	17.820	17.330	17.360	17.360	4,292,117
2026-08-12	17.520	17.900	17.300	17.820	17.820	4,589,675
2026-08-11	18.100	18.110	17.410	17.520	17.520	5,081,350
2026-08-10	17.800	18.150	17.500	18.080	18.080	5,424,903
2026-08-07	17.500	17.880	16.970	17.730	17.730	5,798,770
2026-08-06	18.000	18.000	17.100	17.230	17.230	5,660,000
2026-08-05	16.800	17.940	16.600	17.940	17.940	7,561,042
2026-08-04	16.800	16.860	16.200	16.680	16.680	5,094,000
2026-08-03	16.000	16.880	15.970	16.570	16.570	6,139,567
2026-07-31	15.250	16.140	15.250	15.770	15.770	5,178,077
2026-07-30	15.580	15.790	14.620	15.000	15.000	7,252,067
2026-07-29	15.300	15.640	15.100	15.580	15.580	5,114,249

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.4067 HKD
2025-06-12	0.2460 HKD
2024-06-13	0.0573 HKD
2023-06-15	0.0069 HKD
2021-06-16	0.0131 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.