Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.700	24.140	22.700	23.220	22.781	9,763,513
2026-04-29	22.340	23.500	21.880	23.420	22.977	12,432,650
2026-04-28	23.800	23.800	21.500	21.620	21.211	18,244,600
2026-04-27	22.900	23.900	22.220	23.840	23.389	12,556,780
2026-04-24	22.420	23.240	22.340	22.520	22.094	9,168,536
2026-04-23	21.440	23.280	21.400	22.640	22.212	23,879,150
2026-04-22	21.000	21.180	20.320	20.800	20.407	8,020,196
2026-04-21	21.000	21.440	20.720	21.200	20.799	6,555,057
2026-04-20	21.300	21.480	20.800	21.080	20.681	7,091,668
2026-04-17	22.500	22.500	21.300	21.320	20.917	8,217,857
2026-04-16	20.980	22.500	20.480	22.500	22.074	15,180,730
2026-04-15	20.980	21.520	20.520	20.780	20.387	12,196,220
2026-04-14	21.100	21.460	20.140	20.660	20.269	9,341,000
2026-04-13	20.880	20.880	20.020	20.440	20.053	17,194,400
2026-04-10	23.500	23.600	20.420	21.120	20.721	20,941,141
2026-04-09	23.400	23.600	22.280	23.000	22.565	8,035,115
2026-04-08	22.160	23.480	22.140	23.420	22.977	12,962,980
2026-04-02	21.620	21.700	20.580	20.720	20.328	6,924,165
2026-04-01	21.980	22.300	21.480	21.780	21.368	8,624,497
2026-03-31	22.340	22.680	20.140	20.800	20.407	15,723,440
2026-03-30	23.320	23.360	22.020	22.660	22.231	5,823,338
2026-03-27	22.460	24.300	22.460	23.580	23.134	4,333,434
2026-03-26	24.460	24.460	23.200	23.340	22.899	5,867,058
2026-03-25	24.340	24.520	23.900	24.460	23.997	9,307,575
2026-03-24	22.660	23.440	22.200	23.320	22.879	8,838,929
2026-03-23	22.080	22.640	21.520	22.000	21.584	11,935,720
2026-03-20	23.440	24.120	22.920	23.000	22.565	10,208,120
2026-03-19	24.340	24.500	23.320	23.440	22.997	9,922,000
2026-03-18	23.320	25.880	23.320	25.380	24.900	12,175,950
2026-03-17	24.260	24.520	23.000	23.100	22.663	7,120,555
2026-03-16	23.840	24.260	23.100	24.160	23.703	7,430,050
2026-03-13	24.080	24.920	23.600	23.900	23.448	6,747,000
2026-03-12	24.920	25.560	23.640	24.400	23.939	9,442,805
2026-03-11	25.240	25.900	24.940	24.980	24.508	8,839,438
2026-03-10	25.300	25.780	24.420	25.240	24.763	14,954,670
2026-03-09	25.700	25.700	23.700	24.140	23.683	24,396,420
2026-03-06	27.800	27.800	26.620	27.200	26.686	10,243,040
2026-03-05	26.500	28.880	26.500	28.280	27.745	13,368,830
2026-03-04	24.740	26.140	24.420	25.720	25.234	16,890,039
2026-03-03	27.460	27.780	25.400	25.600	25.116	21,949,289
2026-03-02	27.560	28.360	27.120	27.300	26.784	9,238,201
2026-02-27	27.840	28.400	26.500	28.180	27.647	9,792,958
2026-02-26	26.200	27.920	25.840	27.860	27.333	14,959,350
2026-02-25	25.560	26.200	25.360	26.000	25.508	8,070,813
2026-02-24	24.540	25.640	24.220	25.560	25.077	11,393,060
2026-02-23	24.300	24.940	23.700	24.540	24.076	8,646,628
2026-02-20	22.960	23.960	22.960	23.600	23.154	5,783,110
2026-02-16	22.660	23.120	22.400	22.900	22.467	5,558,000
2026-02-13	23.580	23.580	22.340	22.600	22.173	13,201,040
2026-02-12	21.160	24.200	21.160	24.020	23.566	15,798,610
2026-02-11	21.800	21.800	20.860	21.120	20.721	8,726,980
2026-02-10	21.380	21.800	20.580	21.800	21.388	7,455,083
2026-02-09	19.440	21.380	19.440	20.860	20.465	10,398,990
2026-02-06	19.120	19.990	18.500	19.080	18.719	9,304,900
2026-02-05	20.000	20.000	18.510	19.260	18.896	10,753,310
2026-02-04	20.540	20.620	19.980	20.200	19.818	5,476,998
2026-02-03	19.280	20.740	19.280	20.520	20.132	12,182,600
2026-02-02	19.710	19.970	18.500	18.870	18.513	6,665,742
2026-01-30	19.800	19.920	18.900	19.830	19.455	6,064,600
2026-01-29	20.380	20.740	19.520	19.700	19.327	5,830,604

← NewerPage 3 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.