Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.880	16.380	15.250	15.580	15.580	7,017,957
2026-07-27	16.160	16.250	15.780	16.140	16.140	4,173,881
2026-07-24	17.110	17.110	16.020	16.230	16.230	6,801,602
2026-07-23	16.560	17.570	16.360	17.110	17.110	8,136,624
2026-07-22	16.360	17.030	16.080	16.560	16.560	11,923,903
2026-07-21	14.220	16.430	14.170	16.160	16.160	21,207,830
2026-07-20	13.340	13.490	12.570	13.100	13.100	9,605,312
2026-07-17	14.330	14.330	13.010	13.350	13.350	5,301,884
2026-07-16	14.280	14.510	14.160	14.330	14.330	4,382,263
2026-07-15	15.080	15.290	14.270	14.280	14.280	5,155,960
2026-07-14	15.020	15.020	14.200	14.850	14.850	5,429,782
2026-07-13	14.800	15.070	14.640	15.010	15.010	4,295,556
2026-07-10	14.550	15.240	14.550	14.730	14.730	5,382,995
2026-07-09	14.880	14.890	13.890	14.560	14.560	7,475,883
2026-07-08	15.230	15.230	14.660	14.910	14.910	4,786,231
2026-07-07	16.490	16.490	15.030	15.230	15.230	7,231,867
2026-07-06	15.500	17.000	15.500	16.490	16.490	6,615,327
2026-07-03	15.130	15.780	15.130	15.500	15.500	4,069,356
2026-07-02	15.330	15.880	15.020	15.150	15.150	4,827,422
2026-06-30	15.620	15.620	15.000	15.320	15.320	4,418,372
2026-06-29	15.320	16.000	15.220	15.640	15.640	3,977,367
2026-06-26	15.680	15.680	14.990	15.250	15.250	5,524,096
2026-06-25	15.950	16.040	15.680	15.930	15.930	4,534,352
2026-06-24	16.500	16.500	15.720	16.200	16.200	5,191,969
2026-06-23	16.850	17.150	16.260	16.510	16.510	4,980,000
2026-06-22	16.410	17.500	15.960	16.800	16.800	11,569,694
2026-06-18	16.720	17.000	16.150	16.530	16.530	9,863,918
2026-06-17	17.100	17.100	16.610	16.790	16.790	3,119,643
2026-06-16	17.500	17.500	16.700	17.000	17.000	4,232,012
2026-06-15	17.340	17.680	17.040	17.460	17.460	5,383,083
2026-06-12	17.020	17.240	16.800	16.910	16.910	4,527,022
2026-06-11	16.150	16.450	15.600	16.340	16.340	15,688,110
2026-06-10	17.120	17.380	16.050	16.570	16.570	13,977,250
2026-06-09	17.590	17.720	17.020	17.440	17.440	8,221,758
2026-06-08	18.100	18.280	17.350	17.590	17.590	10,595,881
2026-06-05	19.120	19.670	18.310	18.470	18.470	6,576,690
2026-06-04	19.380	19.520	18.990	19.410	19.410	5,150,869
2026-06-03	19.580	20.100	19.400	19.920	19.920	4,757,100
2026-06-02	20.020	20.140	19.160	19.580	19.580	6,583,315
2026-06-01	19.610	20.500	19.270	20.160	20.160	6,811,760
2026-05-29	21.480	21.500	19.610	19.610	19.610	14,608,960
2026-05-28	21.640	21.980	21.000	21.480	21.480	7,295,752
2026-05-27	21.500	21.940	20.500	21.440	21.440	8,984,106
2026-05-26	21.660	21.960	21.000	21.500	21.093	4,224,789
2026-05-22	21.080	21.800	21.080	21.660	21.250	7,191,265
2026-05-21	22.600	22.800	20.980	21.080	20.681	7,985,236
2026-05-20	22.380	22.500	21.700	22.500	22.074	5,713,445
2026-05-19	22.500	22.500	21.880	22.380	21.957	5,260,579
2026-05-18	22.720	22.860	22.200	22.500	22.074	5,665,500
2026-05-15	23.800	23.980	22.380	22.920	22.486	8,200,850
2026-05-14	25.900	25.960	23.600	23.740	23.291	10,603,900
2026-05-13	24.880	26.360	24.720	25.460	24.978	8,755,150
2026-05-12	24.760	25.760	24.380	25.160	24.684	7,153,200
2026-05-11	24.140	25.920	24.060	24.500	24.037	7,695,346
2026-05-08	24.560	24.640	23.600	24.220	23.762	9,593,600
2026-05-07	24.160	25.280	23.980	24.980	24.508	8,881,320
2026-05-06	23.600	24.040	22.980	23.980	23.526	7,247,480
2026-05-05	24.140	24.280	22.760	23.420	22.977	8,105,076
2026-05-04	23.580	24.660	23.260	24.380	23.919	8,990,590
2026-04-30	23.700	24.140	22.700	23.220	22.781	9,763,513

← NewerPage 2 of 5 · 246 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.