Harbin Electric historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.660	3.820	3.570	3.730	3.424	8,434,000
2021-12-01	3.720	3.740	3.540	3.710	3.405	4,692,300
2021-11-30	3.860	3.860	3.600	3.690	3.387	9,544,000
2021-11-29	3.420	3.900	3.390	3.880	3.561	22,998,000
2021-11-26	3.390	3.600	3.390	3.420	3.139	7,872,000
2021-11-25	3.450	3.460	3.340	3.420	3.139	2,802,000
2021-11-24	3.320	3.470	3.320	3.410	3.130	5,644,878
2021-11-23	3.300	3.400	3.230	3.320	3.047	4,926,000
2021-11-22	3.190	3.330	3.170	3.280	3.011	5,352,000
2021-11-19	3.100	3.300	3.100	3.160	2.901	6,998,000
2021-11-18	3.040	3.210	3.020	3.140	2.882	3,602,000
2021-11-17	3.030	3.090	3.010	3.070	2.818	1,858,000
2021-11-16	3.000	3.050	2.940	3.050	2.800	2,716,000
2021-11-15	3.080	3.150	2.980	3.020	2.772	3,538,800
2021-11-12	3.090	3.190	3.010	3.080	2.827	4,270,029
2021-11-11	2.970	3.110	2.970	3.090	2.836	2,392,000
2021-11-10	3.150	3.150	2.960	2.990	2.744	5,100,027
2021-11-09	3.140	3.170	3.090	3.130	2.873	1,440,000
2021-11-08	3.230	3.250	3.040	3.080	2.827	2,086,000
2021-11-05	3.270	3.380	3.130	3.210	2.946	7,256,000
2021-11-04	3.100	3.370	3.070	3.350	3.075	8,720,000
2021-11-03	2.930	3.090	2.920	3.070	2.818	5,362,000
2021-11-02	3.000	3.050	2.840	2.920	2.680	11,960,000
2021-11-01	3.300	3.300	2.970	2.990	2.744	9,756,000
2021-10-29	3.280	3.340	3.210	3.300	3.029	2,092,000
2021-10-28	3.400	3.500	3.230	3.280	3.011	13,022,000
2021-10-27	3.290	3.410	3.200	3.340	3.066	7,122,000
2021-10-26	3.340	3.420	3.200	3.260	2.992	6,415,040
2021-10-25	3.030	3.380	2.960	3.290	3.020	9,648,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.