Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.380	2.380	2.310	2.340	2.153	236,000
2023-11-15	2.350	2.400	2.350	2.380	2.190	686,000
2023-11-14	2.330	2.380	2.320	2.340	2.153	868,000
2023-11-13	2.260	2.330	2.250	2.330	2.144	542,000
2023-11-10	2.300	2.300	2.250	2.260	2.079	664,000
2023-11-09	2.330	2.360	2.300	2.300	2.116	858,000
2023-11-08	2.390	2.390	2.320	2.330	2.144	1,460,000
2023-11-07	2.420	2.440	2.380	2.410	2.218	650,000
2023-11-06	2.280	2.500	2.250	2.470	2.273	3,440,000
2023-11-03	2.230	2.280	2.210	2.240	2.061	1,092,000
2023-11-02	2.280	2.280	2.200	2.210	2.033	2,988,000
2023-11-01	2.240	2.290	2.210	2.240	2.061	748,000
2023-10-31	2.310	2.310	2.240	2.250	2.070	906,469
2023-10-30	2.330	2.380	2.310	2.310	2.125	1,322,000
2023-10-27	2.300	2.400	2.280	2.370	2.181	1,354,000
2023-10-26	2.260	2.280	2.220	2.280	2.098	842,000
2023-10-25	2.330	2.350	2.220	2.280	2.098	1,778,000
2023-10-24	2.280	2.310	2.240	2.290	2.107	660,500
2023-10-20	2.280	2.360	2.270	2.280	2.098	1,852,000
2023-10-19	2.390	2.410	2.290	2.330	2.144	2,124,000
2023-10-18	2.510	2.550	2.390	2.400	2.208	2,198,000
2023-10-17	2.550	2.620	2.490	2.550	2.346	3,188,000
2023-10-16	2.400	2.750	2.390	2.560	2.356	5,696,000
2023-10-13	2.500	2.500	2.370	2.390	2.199	1,694,000
2023-10-12	2.340	2.690	2.300	2.600	2.392	5,442,000
2023-10-11	2.300	2.320	2.260	2.280	2.098	634,000
2023-10-10	2.270	2.320	2.260	2.260	2.079	460,000
2023-10-09	2.350	2.390	2.260	2.260	2.079	534,000
2023-10-06	2.300	2.340	2.280	2.310	2.125	212,000
2023-10-05	2.250	2.290	2.230	2.240	2.061	1,342,000
2023-10-04	2.350	2.350	2.260	2.290	2.107	404,000
2023-10-03	2.390	2.390	2.250	2.350	2.162	1,190,000
2023-09-29	2.320	2.390	2.300	2.390	2.199	198,000
2023-09-28	2.320	2.350	2.280	2.320	2.135	1,592,000
2023-09-27	2.370	2.420	2.340	2.340	2.153	1,684,000
2023-09-26	2.380	2.440	2.360	2.390	2.199	1,170,000
2023-09-25	2.470	2.470	2.400	2.400	2.208	1,036,066
2023-09-22	2.450	2.500	2.430	2.450	2.254	782,000
2023-09-21	2.500	2.500	2.450	2.460	2.264	968,000
2023-09-20	2.510	2.540	2.470	2.500	2.300	230,000
2023-09-19	2.480	2.560	2.450	2.560	2.356	900,000
2023-09-18	2.540	2.540	2.470	2.510	2.310	906,000
2023-09-15	2.480	2.550	2.460	2.540	2.337	1,024,000
2023-09-14	2.510	2.530	2.460	2.480	2.282	806,000
2023-09-13	2.450	2.520	2.450	2.520	2.319	320,000
2023-09-12	2.480	2.540	2.470	2.480	2.282	982,000
2023-09-11	2.510	2.570	2.430	2.550	2.346	2,098,000
2023-09-07	2.650	2.650	2.510	2.520	2.319	1,224,000
2023-09-06	2.640	2.660	2.580	2.630	2.420	1,430,000
2023-09-05	2.560	2.770	2.540	2.640	2.429	2,238,000
2023-09-04	2.450	2.510	2.440	2.510	2.310	1,052,000
2023-08-31	2.390	2.450	2.380	2.400	2.208	768,023
2023-08-30	2.500	2.500	2.370	2.390	2.199	2,932,000
2023-08-29	2.440	2.530	2.440	2.460	2.264	1,332,000
2023-08-28	2.600	2.600	2.380	2.410	2.218	3,342,000
2023-08-25	2.500	2.540	2.500	2.500	2.300	410,000
2023-08-24	2.490	2.570	2.490	2.510	2.310	1,306,000
2023-08-23	2.510	2.520	2.470	2.480	2.282	720,000
2023-08-22	2.450	2.560	2.450	2.550	2.346	1,916,000
2023-08-21	2.550	2.560	2.420	2.430	2.236	3,124,200

← NewerPage 13 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.