Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.590	2.650	2.590	2.600	2.392	426,000
2023-08-17	2.540	2.660	2.540	2.630	2.420	482,000
2023-08-16	2.580	2.610	2.560	2.570	2.365	1,157,800
2023-08-15	2.610	2.680	2.610	2.620	2.411	522,000
2023-08-14	2.620	2.660	2.580	2.630	2.420	1,382,000
2023-08-11	2.740	2.740	2.650	2.670	2.457	1,840,000
2023-08-10	2.730	2.820	2.730	2.750	2.530	802,000
2023-08-09	2.740	2.830	2.720	2.760	2.540	1,446,000
2023-08-08	2.840	2.840	2.740	2.770	2.549	2,522,000
2023-08-07	2.890	2.890	2.830	2.860	2.632	446,000
2023-08-04	3.020	3.020	2.890	2.890	2.659	1,084,000
2023-08-03	3.060	3.070	2.950	2.950	2.714	392,000
2023-08-02	3.030	3.100	3.000	3.020	2.779	686,000
2023-08-01	3.120	3.190	3.050	3.050	2.806	652,000
2023-07-31	3.080	3.140	3.060	3.100	2.852	2,312,000
2023-07-28	3.150	3.190	3.070	3.100	2.852	1,070,000
2023-07-27	3.150	3.230	3.130	3.170	2.917	1,228,000
2023-07-26	3.080	3.200	3.080	3.160	2.908	798,000
2023-07-25	3.250	3.250	3.100	3.120	2.871	1,040,000
2023-07-24	3.150	3.180	3.050	3.180	2.926	936,000
2023-07-21	3.200	3.280	3.100	3.150	2.898	734,000
2023-07-20	3.320	3.320	3.200	3.220	2.963	790,000
2023-07-19	3.460	3.460	3.200	3.320	3.055	1,578,000
2023-07-18	3.240	3.480	3.240	3.360	3.092	1,490,000
2023-07-14	3.300	3.320	3.250	3.260	3.000	812,000
2023-07-13	3.300	3.340	3.270	3.300	3.036	738,000
2023-07-12	3.290	3.390	3.240	3.260	3.000	934,000
2023-07-11	3.170	3.430	3.120	3.310	3.046	3,754,000
2023-07-10	3.080	3.220	3.080	3.220	2.963	966,000
2023-07-07	3.060	3.120	3.030	3.060	2.816	974,000
2023-07-06	3.180	3.230	3.070	3.120	2.871	1,014,000
2023-07-05	3.200	3.250	3.160	3.160	2.908	528,000
2023-07-04	3.130	3.230	3.090	3.230	2.972	1,316,000
2023-07-03	3.220	3.240	3.000	3.150	2.898	1,924,000
2023-06-30	3.170	3.190	3.020	3.150	2.898	1,098,000
2023-06-29	3.200	3.250	3.160	3.170	2.917	834,000
2023-06-28	3.050	3.350	3.020	3.230	2.972	3,200,000
2023-06-27	2.820	3.090	2.780	3.050	2.806	2,208,000
2023-06-26	2.810	2.880	2.790	2.790	2.567	1,040,000
2023-06-23	2.900	2.900	2.730	2.740	2.521	1,130,000
2023-06-21	2.900	2.910	2.810	2.900	2.668	1,328,000
2023-06-20	2.930	2.980	2.870	2.900	2.668	822,000
2023-06-19	2.960	2.980	2.930	2.980	2.742	238,000
2023-06-16	2.890	2.990	2.890	2.960	2.724	672,000
2023-06-15	2.840	2.900	2.830	2.890	2.659	1,082,000
2023-06-14	2.890	2.890	2.750	2.820	2.588	1,784,000
2023-06-13	2.880	2.900	2.830	2.890	2.653	588,000
2023-06-12	2.900	2.910	2.870	2.910	2.671	464,000
2023-06-09	3.000	3.000	2.920	2.920	2.680	564,000
2023-06-08	2.990	3.020	2.970	3.020	2.772	226,000
2023-06-07	3.060	3.070	2.990	3.000	2.754	1,014,000
2023-06-06	3.070	3.080	3.010	3.060	2.809	370,000
2023-06-05	3.030	3.130	3.030	3.070	2.818	686,000
2023-06-02	2.980	3.070	2.980	3.030	2.781	402,000
2023-06-01	3.040	3.050	2.970	2.980	2.735	862,000
2023-05-31	2.950	3.020	2.930	2.960	2.717	2,779,900
2023-05-30	3.020	3.060	2.960	3.050	2.800	746,000
2023-05-29	3.120	3.120	2.990	2.990	2.744	1,232,000
2023-05-25	3.080	3.090	2.990	3.010	2.763	1,608,000
2023-05-24	3.190	3.190	3.100	3.100	2.845	1,006,000

← NewerPage 14 of 21 · 1,229 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.