Harbin Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.860 | 3.940 | 3.850 | 3.930 | 3.607 | 1,044,000 |
| 2023-02-21 | 3.900 | 3.960 | 3.870 | 3.890 | 3.571 | 2,342,000 |
| 2023-02-20 | 3.870 | 3.950 | 3.800 | 3.880 | 3.561 | 2,200,000 |
| 2023-02-17 | 3.870 | 3.990 | 3.840 | 3.920 | 3.598 | 2,678,000 |
| 2023-02-16 | 4.020 | 4.030 | 3.850 | 3.900 | 3.580 | 2,338,000 |
| 2023-02-15 | 3.980 | 4.030 | 3.910 | 4.020 | 3.690 | 1,838,000 |
| 2023-02-14 | 3.930 | 4.090 | 3.870 | 4.040 | 3.708 | 3,248,000 |
| 2023-02-13 | 3.830 | 3.940 | 3.790 | 3.920 | 3.598 | 3,274,000 |
| 2023-02-10 | 4.000 | 4.080 | 3.850 | 3.900 | 3.580 | 3,208,000 |
| 2023-02-09 | 3.970 | 4.120 | 3.940 | 4.030 | 3.699 | 3,990,000 |
| 2023-02-08 | 4.130 | 4.140 | 3.940 | 3.970 | 3.644 | 2,668,000 |
| 2023-02-07 | 3.790 | 4.190 | 3.770 | 4.110 | 3.772 | 11,273,000 |
| 2023-02-06 | 3.980 | 3.980 | 3.680 | 3.700 | 3.396 | 5,690,000 |
| 2023-02-03 | 3.940 | 4.050 | 3.860 | 4.010 | 3.681 | 4,528,000 |
| 2023-02-02 | 3.980 | 4.120 | 3.940 | 3.950 | 3.626 | 6,138,000 |
| 2023-02-01 | 4.000 | 4.000 | 3.800 | 3.930 | 3.607 | 4,965,998 |
| 2023-01-31 | 3.890 | 4.020 | 3.850 | 4.020 | 3.690 | 4,628,031 |
| 2023-01-30 | 4.120 | 4.160 | 3.850 | 3.850 | 3.534 | 4,920,000 |
| 2023-01-27 | 4.220 | 4.230 | 4.060 | 4.140 | 3.800 | 2,936,000 |
| 2023-01-26 | 4.200 | 4.240 | 4.130 | 4.220 | 3.873 | 5,543,900 |
| 2023-01-20 | 3.870 | 4.220 | 3.870 | 4.170 | 3.828 | 20,518,000 |
| 2023-01-19 | 3.870 | 3.900 | 3.850 | 3.890 | 3.571 | 4,550,000 |
| 2023-01-18 | 3.890 | 3.930 | 3.820 | 3.860 | 3.543 | 2,644,000 |
| 2023-01-17 | 3.840 | 3.930 | 3.800 | 3.860 | 3.543 | 3,860,000 |
| 2023-01-16 | 3.740 | 3.870 | 3.740 | 3.820 | 3.506 | 2,712,000 |
| 2023-01-13 | 3.820 | 3.840 | 3.700 | 3.770 | 3.460 | 1,639,000 |
| 2023-01-12 | 3.930 | 3.950 | 3.700 | 3.800 | 3.488 | 3,484,000 |
| 2023-01-11 | 3.650 | 3.920 | 3.590 | 3.870 | 3.552 | 6,909,000 |
| 2023-01-10 | 3.600 | 3.740 | 3.590 | 3.590 | 3.295 | 3,285,998 |
| 2023-01-09 | 3.720 | 3.740 | 3.600 | 3.680 | 3.378 | 3,492,000 |
| 2023-01-06 | 3.820 | 3.830 | 3.640 | 3.680 | 3.378 | 4,126,000 |
| 2023-01-05 | 3.540 | 3.810 | 3.410 | 3.790 | 3.479 | 9,860,498 |
| 2023-01-04 | 3.600 | 3.610 | 3.470 | 3.580 | 3.286 | 3,914,000 |
| 2023-01-03 | 3.200 | 3.640 | 3.190 | 3.600 | 3.304 | 10,931,900 |
| 2022-12-30 | 3.260 | 3.260 | 3.090 | 3.130 | 2.873 | 5,088,000 |
| 2022-12-29 | 3.100 | 3.350 | 3.100 | 3.260 | 2.992 | 17,932,000 |
| 2022-12-28 | 2.920 | 3.140 | 2.900 | 3.090 | 2.836 | 3,074,366 |
| 2022-12-23 | 2.920 | 2.960 | 2.860 | 2.890 | 2.653 | 764,000 |
| 2022-12-22 | 3.030 | 3.050 | 2.900 | 2.920 | 2.680 | 1,380,000 |
| 2022-12-21 | 3.030 | 3.060 | 2.980 | 3.020 | 2.772 | 1,008,000 |
| 2022-12-20 | 3.010 | 3.110 | 3.010 | 3.060 | 2.809 | 1,150,000 |
| 2022-12-19 | 3.050 | 3.110 | 3.010 | 3.040 | 2.790 | 818,000 |
| 2022-12-16 | 3.090 | 3.130 | 3.040 | 3.090 | 2.836 | 554,000 |
| 2022-12-15 | 3.040 | 3.100 | 2.990 | 3.100 | 2.845 | 1,042,000 |
| 2022-12-14 | 3.140 | 3.140 | 3.030 | 3.070 | 2.818 | 738,000 |
| 2022-12-13 | 3.000 | 3.120 | 3.000 | 3.090 | 2.836 | 1,416,000 |
| 2022-12-12 | 3.120 | 3.150 | 3.010 | 3.020 | 2.772 | 1,955,000 |
| 2022-12-09 | 3.130 | 3.280 | 3.130 | 3.180 | 2.919 | 1,334,000 |
| 2022-12-08 | 3.080 | 3.200 | 3.080 | 3.200 | 2.937 | 3,522,000 |
| 2022-12-07 | 3.110 | 3.220 | 3.070 | 3.130 | 2.873 | 3,756,000 |
| 2022-12-06 | 3.100 | 3.190 | 3.100 | 3.150 | 2.891 | 1,266,000 |
| 2022-12-05 | 3.180 | 3.220 | 3.120 | 3.160 | 2.901 | 2,059,222 |
| 2022-12-02 | 3.100 | 3.160 | 3.050 | 3.140 | 2.882 | 1,283,222 |
| 2022-12-01 | 3.250 | 3.330 | 3.040 | 3.100 | 2.845 | 5,718,000 |
| 2022-11-30 | 3.260 | 3.360 | 3.240 | 3.280 | 3.011 | 3,270,000 |
| 2022-11-29 | 3.350 | 3.370 | 3.220 | 3.330 | 3.057 | 5,940,000 |
| 2022-11-28 | 3.040 | 3.340 | 2.960 | 3.320 | 3.047 | 10,478,000 |
| 2022-11-25 | 2.940 | 3.090 | 2.930 | 3.070 | 2.818 | 9,352,000 |
| 2022-11-24 | 2.800 | 2.980 | 2.800 | 2.930 | 2.689 | 6,940,000 |
| 2022-11-23 | 2.760 | 2.830 | 2.740 | 2.800 | 2.570 | 5,688,000 |
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.