Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.050	2.110	2.050	2.090	1.923	1,312,000
2024-02-14	2.130	2.130	2.060	2.080	1.914	1,706,000
2024-02-09	2.130	2.180	2.080	2.110	1.941	1,000,000
2024-02-08	2.080	2.170	2.080	2.160	1.987	820,000
2024-02-07	2.210	2.210	2.080	2.090	1.923	3,650,000
2024-02-06	2.070	2.210	2.070	2.190	2.015	3,802,158
2024-02-05	2.240	2.260	2.050	2.060	1.895	5,004,000
2024-02-02	2.240	2.290	2.200	2.240	2.061	4,636,000
2024-02-01	2.250	2.350	2.200	2.260	2.079	6,840,000
2024-01-31	2.380	2.450	2.220	2.300	2.116	5,606,000
2024-01-30	2.500	2.560	2.370	2.390	2.199	7,844,000
2024-01-29	2.230	2.550	2.230	2.520	2.319	14,276,000
2024-01-26	2.140	2.230	2.060	2.070	1.905	3,006,000
2024-01-25	2.020	2.140	2.000	2.130	1.960	3,358,000
2024-01-24	1.890	2.080	1.840	2.060	1.895	3,196,000
2024-01-23	1.820	1.880	1.790	1.840	1.693	1,418,338
2024-01-22	1.960	1.960	1.770	1.780	1.638	3,632,598
2024-01-19	1.920	1.960	1.870	1.880	1.730	2,722,000
2024-01-18	1.970	1.970	1.890	1.940	1.785	820,000
2024-01-17	1.990	1.990	1.900	1.930	1.776	2,716,000
2024-01-16	2.020	2.020	1.940	1.950	1.794	1,344,000
2024-01-15	1.950	2.010	1.930	2.010	1.849	734,000
2024-01-12	1.990	1.990	1.950	1.960	1.803	574,000
2024-01-11	1.990	1.990	1.950	1.990	1.831	808,000
2024-01-10	2.010	2.010	1.890	1.940	1.785	3,982,000
2024-01-09	1.970	2.050	1.970	1.980	1.822	1,378,000
2024-01-08	2.010	2.010	1.930	1.980	1.822	3,488,000
2024-01-05	1.990	2.040	1.990	1.990	1.831	658,000
2024-01-04	2.000	2.010	1.970	2.000	1.840	1,788,000
2024-01-03	2.050	2.050	2.000	2.000	1.840	666,000
2024-01-02	2.070	2.070	2.010	2.050	1.886	1,076,000
2023-12-29	2.070	2.090	2.060	2.070	1.905	602,000
2023-12-28	2.010	2.110	2.010	2.100	1.932	3,425,000
2023-12-27	1.960	1.990	1.940	1.980	1.822	741,000
2023-12-22	2.000	2.000	1.940	1.960	1.803	640,000
2023-12-21	1.950	2.000	1.930	1.960	1.803	763,000
2023-12-20	1.940	1.980	1.940	1.980	1.822	302,000
2023-12-19	1.970	1.990	1.930	1.930	1.776	1,211,000
2023-12-18	1.970	2.010	1.960	2.010	1.849	338,000
2023-12-15	1.990	2.040	1.970	1.990	1.831	1,176,000
2023-12-14	1.940	1.990	1.940	1.950	1.794	362,000
2023-12-13	1.960	1.980	1.940	1.940	1.785	506,000
2023-12-12	2.010	2.010	1.940	1.990	1.831	660,000
2023-12-11	1.970	2.010	1.930	1.950	1.794	1,450,000
2023-12-08	2.060	2.060	1.990	1.990	1.831	434,000
2023-12-07	2.000	2.060	1.950	2.060	1.895	814,000
2023-12-06	1.940	2.050	1.940	1.990	1.831	2,252,000
2023-12-05	2.070	2.090	1.920	2.010	1.849	3,442,000
2023-12-04	2.040	2.080	2.020	2.060	1.895	1,860,500
2023-12-01	2.100	2.110	2.050	2.080	1.914	1,812,000
2023-11-30	2.170	2.210	2.100	2.110	1.941	1,879,705
2023-11-29	2.220	2.220	2.100	2.140	1.969	3,450,000
2023-11-28	2.310	2.310	2.230	2.230	2.052	1,592,000
2023-11-27	2.330	2.330	2.260	2.300	2.116	1,132,000
2023-11-24	2.350	2.360	2.300	2.300	2.116	736,000
2023-11-23	2.320	2.360	2.300	2.340	2.153	1,042,000
2023-11-22	2.390	2.390	2.320	2.330	2.144	330,000
2023-11-21	2.400	2.420	2.330	2.360	2.172	1,180,000
2023-11-20	2.340	2.410	2.340	2.350	2.162	808,000
2023-11-17	2.320	2.350	2.260	2.350	2.162	1,480,000

← NewerPage 12 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.