Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.570	2.590	2.540	2.550	2.398	690,000
2024-08-09	2.530	2.570	2.530	2.570	2.417	222,000
2024-08-08	2.500	2.570	2.490	2.530	2.380	1,090,000
2024-08-07	2.440	2.550	2.410	2.550	2.398	2,316,000
2024-08-06	2.430	2.470	2.420	2.450	2.304	1,274,000
2024-08-05	2.480	2.500	2.360	2.420	2.276	1,508,000
2024-08-02	2.540	2.540	2.480	2.510	2.361	506,000
2024-08-01	2.560	2.560	2.510	2.540	2.389	574,000
2024-07-31	2.470	2.560	2.470	2.530	2.380	1,370,000
2024-07-30	2.540	2.540	2.500	2.530	2.380	1,264,400
2024-07-29	2.600	2.640	2.540	2.570	2.417	820,000
2024-07-26	2.500	2.610	2.500	2.600	2.445	2,670,000
2024-07-25	2.540	2.550	2.440	2.480	2.333	2,288,000
2024-07-24	2.570	2.630	2.540	2.550	2.398	881,000
2024-07-23	2.660	2.660	2.560	2.580	2.427	1,334,000
2024-07-22	2.620	2.680	2.570	2.650	2.492	1,268,000
2024-07-19	2.620	2.670	2.620	2.650	2.492	3,782,000
2024-07-18	2.680	2.720	2.630	2.660	2.502	1,054,000
2024-07-17	2.840	2.840	2.620	2.670	2.511	3,739,111
2024-07-16	2.950	3.000	2.650	2.800	2.634	23,481,500
2024-07-15	2.580	2.600	2.530	2.570	2.417	658,000
2024-07-12	2.620	2.640	2.550	2.580	2.427	726,000
2024-07-11	2.420	2.610	2.420	2.580	2.427	3,692,000
2024-07-10	2.350	2.420	2.340	2.380	2.238	698,000
2024-07-09	2.350	2.400	2.290	2.400	2.257	1,436,900
2024-07-08	2.410	2.420	2.330	2.340	2.201	508,000
2024-07-05	2.400	2.410	2.300	2.410	2.267	3,220,000
2024-07-04	2.400	2.410	2.340	2.390	2.248	642,000
2024-07-03	2.410	2.460	2.360	2.400	2.257	1,122,000
2024-07-02	2.450	2.460	2.410	2.410	2.267	1,206,000
2024-06-28	2.420	2.480	2.380	2.430	2.286	5,914,000
2024-06-27	2.480	2.480	2.400	2.430	2.286	804,000
2024-06-26	2.510	2.520	2.490	2.490	2.342	1,206,000
2024-06-25	2.530	2.550	2.500	2.510	2.361	238,000
2024-06-24	2.570	2.570	2.460	2.510	2.361	1,266,000
2024-06-21	2.650	2.670	2.590	2.620	2.464	726,000
2024-06-20	2.660	2.660	2.610	2.660	2.502	2,050,000
2024-06-19	2.640	2.680	2.630	2.660	2.502	910,000
2024-06-18	2.600	2.650	2.600	2.640	2.483	942,000
2024-06-17	2.630	2.660	2.580	2.620	2.464	1,074,000
2024-06-14	2.620	2.710	2.610	2.640	2.483	2,338,000
2024-06-13	2.590	2.650	2.580	2.600	2.445	920,000
2024-06-12	2.600	2.650	2.590	2.640	2.429	788,000
2024-06-11	2.660	2.660	2.570	2.590	2.383	1,580,000
2024-06-07	2.720	2.740	2.680	2.680	2.466	702,000
2024-06-06	2.750	2.760	2.670	2.680	2.466	1,246,000
2024-06-05	2.830	2.870	2.700	2.730	2.512	922,000
2024-06-04	2.730	2.810	2.730	2.810	2.586	940,000
2024-06-03	2.730	2.750	2.690	2.730	2.512	1,178,000
2024-05-31	2.810	2.830	2.720	2.740	2.521	1,382,000
2024-05-30	2.840	2.900	2.750	2.760	2.540	2,212,000
2024-05-29	2.830	2.890	2.810	2.840	2.613	720,000
2024-05-28	2.900	2.920	2.800	2.830	2.604	1,090,000
2024-05-27	2.670	2.920	2.670	2.900	2.668	7,408,050
2024-05-24	2.650	2.680	2.600	2.670	2.457	2,206,000
2024-05-23	2.700	2.740	2.610	2.650	2.438	1,086,000
2024-05-22	2.750	2.750	2.690	2.710	2.494	808,000
2024-05-21	2.800	2.800	2.650	2.690	2.475	2,366,000
2024-05-20	2.730	2.810	2.730	2.800	2.576	2,627,150
2024-05-17	2.730	2.780	2.700	2.730	2.512	2,032,000

← NewerPage 10 of 21 · 1,234 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.