Harbin Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.460 | 7.640 | 7.370 | 7.640 | 7.496 | 6,084,600 |
| 2025-08-04 | 7.180 | 7.480 | 7.170 | 7.440 | 7.299 | 5,310,020 |
| 2025-08-01 | 7.560 | 7.610 | 7.110 | 7.170 | 7.034 | 12,759,000 |
| 2025-07-31 | 7.690 | 7.770 | 7.450 | 7.480 | 7.339 | 10,210,220 |
| 2025-07-30 | 7.680 | 7.780 | 7.440 | 7.760 | 7.613 | 10,393,500 |
| 2025-07-29 | 7.430 | 7.710 | 7.320 | 7.680 | 7.535 | 10,814,840 |
| 2025-07-28 | 7.630 | 7.670 | 7.400 | 7.430 | 7.290 | 9,700,000 |
| 2025-07-25 | 7.760 | 7.950 | 7.540 | 7.600 | 7.456 | 11,349,100 |
| 2025-07-24 | 8.110 | 8.160 | 7.550 | 7.760 | 7.613 | 21,896,510 |
| 2025-07-23 | 8.690 | 8.700 | 8.000 | 8.050 | 7.898 | 29,184,369 |
| 2025-07-22 | 8.260 | 8.690 | 8.000 | 8.500 | 8.339 | 54,309,500 |
| 2025-07-21 | 6.810 | 7.990 | 6.680 | 7.860 | 7.711 | 96,381,352 |
| 2025-07-18 | 6.000 | 6.200 | 5.950 | 6.110 | 5.994 | 12,200,000 |
| 2025-07-17 | 5.630 | 6.070 | 5.630 | 6.000 | 5.887 | 10,695,150 |
| 2025-07-16 | 5.560 | 5.720 | 5.550 | 5.660 | 5.553 | 6,294,000 |
| 2025-07-15 | 5.820 | 5.900 | 5.520 | 5.600 | 5.494 | 11,156,800 |
| 2025-07-14 | 5.650 | 5.830 | 5.640 | 5.820 | 5.710 | 6,906,000 |
| 2025-07-11 | 6.010 | 6.050 | 5.650 | 5.660 | 5.553 | 9,912,003 |
| 2025-07-10 | 5.940 | 6.080 | 5.940 | 5.980 | 5.867 | 5,678,000 |
| 2025-07-09 | 6.150 | 6.150 | 5.900 | 5.920 | 5.808 | 4,540,000 |
| 2025-07-08 | 5.980 | 6.170 | 5.900 | 6.140 | 6.024 | 13,032,000 |
| 2025-07-07 | 5.940 | 6.030 | 5.860 | 5.900 | 5.788 | 2,592,000 |
| 2025-07-04 | 5.940 | 5.940 | 5.840 | 5.940 | 5.828 | 2,345,000 |
| 2025-07-03 | 6.000 | 6.040 | 5.870 | 5.940 | 5.828 | 2,960,000 |
| 2025-07-02 | 5.950 | 6.020 | 5.830 | 5.930 | 5.818 | 4,382,001 |
| 2025-06-30 | 5.910 | 6.020 | 5.840 | 5.850 | 5.739 | 3,195,000 |
| 2025-06-27 | 6.050 | 6.050 | 5.750 | 5.870 | 5.759 | 6,306,000 |
| 2025-06-26 | 6.020 | 6.080 | 5.920 | 6.050 | 5.936 | 3,925,000 |
| 2025-06-25 | 6.170 | 6.290 | 5.950 | 6.020 | 5.906 | 3,906,000 |
| 2025-06-24 | 6.080 | 6.200 | 5.940 | 6.160 | 6.044 | 4,481,000 |
| 2025-06-23 | 6.070 | 6.120 | 5.980 | 6.110 | 5.994 | 2,940,001 |
| 2025-06-20 | 5.870 | 6.100 | 5.870 | 6.070 | 5.955 | 5,498,000 |
| 2025-06-19 | 6.150 | 6.180 | 5.840 | 5.870 | 5.759 | 8,300,000 |
| 2025-06-18 | 6.140 | 6.200 | 6.050 | 6.150 | 6.034 | 3,134,000 |
| 2025-06-17 | 6.300 | 6.350 | 6.040 | 6.090 | 5.975 | 4,522,000 |
| 2025-06-16 | 6.050 | 6.400 | 6.050 | 6.250 | 6.132 | 13,593,000 |
| 2025-06-13 | 5.660 | 6.100 | 5.590 | 6.050 | 5.936 | 8,430,000 |
| 2025-06-12 | 5.750 | 5.800 | 5.490 | 5.660 | 5.553 | 4,552,000 |
| 2025-06-11 | 5.760 | 5.980 | 5.670 | 5.950 | 5.596 | 7,452,000 |
| 2025-06-10 | 5.660 | 5.830 | 5.600 | 5.800 | 5.455 | 8,452,000 |
| 2025-06-09 | 5.330 | 5.690 | 5.320 | 5.660 | 5.323 | 9,448,001 |
| 2025-06-06 | 5.080 | 5.330 | 5.080 | 5.320 | 5.004 | 4,814,000 |
| 2025-06-05 | 5.110 | 5.150 | 4.990 | 5.080 | 4.778 | 5,846,000 |
| 2025-06-04 | 5.190 | 5.260 | 5.080 | 5.110 | 4.806 | 3,078,000 |
| 2025-06-03 | 5.110 | 5.220 | 5.110 | 5.190 | 4.881 | 1,592,000 |
| 2025-06-02 | 5.130 | 5.200 | 4.930 | 5.180 | 4.872 | 3,706,001 |
| 2025-05-30 | 5.200 | 5.330 | 5.150 | 5.230 | 4.919 | 2,526,000 |
| 2025-05-29 | 5.070 | 5.260 | 5.070 | 5.200 | 4.891 | 3,748,000 |
| 2025-05-28 | 5.340 | 5.340 | 5.050 | 5.080 | 4.778 | 5,672,000 |
| 2025-05-27 | 5.400 | 5.400 | 5.240 | 5.310 | 4.994 | 2,246,001 |
| 2025-05-26 | 5.080 | 5.470 | 5.050 | 5.360 | 5.041 | 9,466,000 |
| 2025-05-23 | 5.130 | 5.250 | 5.040 | 5.090 | 4.787 | 2,364,000 |
| 2025-05-22 | 5.080 | 5.160 | 5.010 | 5.130 | 4.825 | 4,200,000 |
| 2025-05-21 | 5.160 | 5.160 | 5.060 | 5.130 | 4.825 | 2,204,001 |
| 2025-05-20 | 5.240 | 5.240 | 5.070 | 5.160 | 4.853 | 2,162,000 |
| 2025-05-19 | 5.060 | 5.250 | 5.060 | 5.210 | 4.900 | 2,651,000 |
| 2025-05-16 | 5.050 | 5.120 | 5.030 | 5.070 | 4.768 | 1,442,000 |
| 2025-05-15 | 5.170 | 5.230 | 5.080 | 5.100 | 4.797 | 1,876,000 |
| 2025-05-14 | 5.180 | 5.180 | 5.060 | 5.130 | 4.825 | 1,168,000 |
| 2025-05-13 | 5.030 | 5.180 | 4.970 | 5.170 | 4.863 | 3,212,000 |
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.