Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	20.560	20.720	19.810	20.380	19.995	7,105,709
2026-01-27	20.000	20.800	19.500	20.120	19.739	15,944,460
2026-01-26	19.120	19.400	18.610	19.000	18.641	6,167,000
2026-01-23	18.750	19.480	18.750	19.120	18.758	8,667,014
2026-01-22	19.860	19.860	18.810	19.010	18.650	8,691,218
2026-01-21	19.800	20.060	19.460	19.880	19.504	4,722,205
2026-01-20	19.990	20.200	19.580	20.060	19.681	4,278,648
2026-01-19	19.400	20.600	19.300	19.890	19.514	10,771,920
2026-01-16	17.830	19.200	17.830	18.860	18.503	7,676,167
2026-01-15	17.680	17.950	17.280	17.830	17.493	4,215,656
2026-01-14	17.890	17.980	17.560	17.730	17.395	3,451,803
2026-01-13	18.630	18.700	17.470	17.790	17.454	8,600,774
2026-01-12	17.800	18.650	17.800	18.470	18.121	6,770,500
2026-01-09	17.620	18.330	17.300	18.050	17.709	5,685,902
2026-01-08	18.200	18.200	17.430	17.650	17.316	5,993,917
2026-01-07	17.800	18.200	17.410	17.960	17.620	5,559,036
2026-01-06	17.400	17.910	17.120	17.820	17.483	5,198,553
2026-01-05	17.620	17.890	17.300	17.380	17.051	5,114,341
2026-01-02	16.710	17.900	16.710	17.620	17.287	6,804,000
2025-12-31	16.530	16.840	16.430	16.630	16.315	2,924,493
2025-12-30	16.560	16.680	16.060	16.580	16.266	4,471,460
2025-12-29	17.100	17.450	16.490	16.580	16.266	8,132,929
2025-12-24	16.680	17.200	16.580	17.070	16.747	3,793,773
2025-12-23	15.900	16.780	15.530	16.680	16.365	9,120,080
2025-12-22	15.960	16.270	15.710	15.880	15.580	2,786,000
2025-12-19	15.500	15.800	15.490	15.790	15.491	5,239,700
2025-12-18	15.250	15.460	15.100	15.410	15.119	2,540,671
2025-12-17	15.300	15.650	15.070	15.520	15.226	3,390,900
2025-12-16	15.800	15.800	14.680	15.180	14.893	6,735,000
2025-12-15	15.670	16.280	15.550	15.800	15.501	9,196,196
2025-12-12	14.500	15.970	14.500	15.870	15.570	16,585,500
2025-12-11	14.350	14.600	14.180	14.250	13.980	3,454,423
2025-12-10	14.200	14.370	13.810	14.160	13.892	1,910,000
2025-12-09	14.500	14.500	13.840	13.960	13.696	4,109,000
2025-12-08	14.930	15.000	14.410	14.500	14.226	2,231,600
2025-12-05	13.880	14.960	13.680	14.800	14.520	6,794,587
2025-12-04	13.740	13.980	13.700	13.850	13.588	1,242,900
2025-12-03	13.520	13.870	13.520	13.760	13.500	1,240,000
2025-12-02	13.860	13.940	13.460	13.680	13.421	3,752,686
2025-12-01	14.370	14.380	13.850	13.990	13.725	2,686,000
2025-11-28	14.040	14.400	13.940	14.230	13.961	2,419,142
2025-11-27	13.710	14.450	13.700	14.010	13.745	4,142,000
2025-11-26	13.790	14.000	13.600	13.710	13.451	2,170,000
2025-11-25	13.790	14.060	13.540	13.650	13.392	2,870,000
2025-11-24	13.410	13.640	13.210	13.510	13.254	5,823,715
2025-11-21	13.560	13.670	13.160	13.390	13.137	11,822,050
2025-11-20	14.140	14.600	14.030	14.330	14.059	6,557,200
2025-11-19	13.780	14.200	13.780	13.970	13.706	3,487,589
2025-11-18	14.380	14.580	13.560	13.710	13.451	8,884,543
2025-11-17	15.020	15.220	14.420	14.560	14.285	5,789,100
2025-11-14	15.130	15.680	14.970	15.020	14.736	6,059,613
2025-11-13	15.110	15.870	14.900	15.530	15.236	8,611,700
2025-11-12	15.120	15.160	14.640	15.110	14.824	5,279,087
2025-11-11	14.740	15.240	14.740	15.110	14.824	6,889,000
2025-11-10	14.400	14.910	14.260	14.640	14.363	5,516,060
2025-11-07	14.680	14.750	14.110	14.320	14.049	4,745,000
2025-11-06	14.570	15.430	14.400	14.820	14.540	16,190,940
2025-11-05	13.600	14.950	12.820	14.830	14.550	23,462,301
2025-11-04	13.300	13.880	13.080	13.480	13.225	12,546,310
2025-11-03	12.870	13.270	12.550	13.100	12.852	4,092,000

← NewerPage 4 of 5 · 247 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.