Harbin Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.170 | 5.210 | 4.960 | 5.030 | 4.731 | 4,434,006 |
| 2025-05-09 | 5.080 | 5.220 | 5.050 | 5.170 | 4.863 | 6,736,500 |
| 2025-05-08 | 4.820 | 5.080 | 4.800 | 5.080 | 4.778 | 7,430,000 |
| 2025-05-07 | 4.950 | 4.950 | 4.810 | 4.860 | 4.571 | 2,792,000 |
| 2025-05-06 | 4.870 | 4.920 | 4.780 | 4.890 | 4.599 | 2,646,000 |
| 2025-05-02 | 4.780 | 4.870 | 4.730 | 4.870 | 4.580 | 2,302,000 |
| 2025-04-30 | 4.800 | 4.820 | 4.730 | 4.780 | 4.496 | 3,718,000 |
| 2025-04-29 | 4.790 | 4.920 | 4.760 | 4.830 | 4.543 | 5,768,000 |
| 2025-04-28 | 4.840 | 4.930 | 4.720 | 4.770 | 4.486 | 4,681,000 |
| 2025-04-25 | 4.880 | 4.910 | 4.720 | 4.790 | 4.505 | 7,764,000 |
| 2025-04-24 | 4.650 | 4.900 | 4.620 | 4.880 | 4.590 | 11,064,000 |
| 2025-04-23 | 4.690 | 4.790 | 4.620 | 4.650 | 4.373 | 7,086,000 |
| 2025-04-22 | 4.640 | 4.690 | 4.550 | 4.690 | 4.411 | 5,468,000 |
| 2025-04-17 | 4.430 | 4.760 | 4.380 | 4.720 | 4.439 | 13,318,000 |
| 2025-04-16 | 4.490 | 4.680 | 4.400 | 4.400 | 4.138 | 12,418,000 |
| 2025-04-15 | 4.210 | 4.460 | 4.190 | 4.460 | 4.195 | 9,058,000 |
| 2025-04-14 | 4.160 | 4.350 | 4.160 | 4.210 | 3.960 | 4,290,000 |
| 2025-04-11 | 4.020 | 4.180 | 4.000 | 4.160 | 3.913 | 5,296,000 |
| 2025-04-10 | 3.930 | 4.220 | 3.900 | 4.050 | 3.809 | 10,504,000 |
| 2025-04-09 | 3.620 | 3.850 | 3.530 | 3.840 | 3.612 | 14,292,000 |
| 2025-04-08 | 3.700 | 3.840 | 3.670 | 3.810 | 3.583 | 8,210,000 |
| 2025-04-07 | 3.730 | 3.850 | 3.600 | 3.630 | 3.414 | 16,536,000 |
| 2025-04-03 | 4.220 | 4.260 | 4.120 | 4.210 | 3.960 | 5,746,000 |
| 2025-04-02 | 4.300 | 4.310 | 4.230 | 4.280 | 4.025 | 2,800,000 |
| 2025-04-01 | 4.220 | 4.410 | 4.210 | 4.300 | 4.044 | 7,456,000 |
| 2025-03-31 | 4.320 | 4.360 | 4.130 | 4.220 | 3.969 | 9,300,000 |
| 2025-03-28 | 4.350 | 4.400 | 4.270 | 4.340 | 4.082 | 8,160,000 |
| 2025-03-27 | 4.410 | 4.520 | 4.270 | 4.330 | 4.073 | 30,007,199 |
| 2025-03-26 | 3.930 | 4.110 | 3.930 | 4.020 | 3.781 | 9,275,000 |
| 2025-03-25 | 4.070 | 4.150 | 3.930 | 3.970 | 3.734 | 8,478,000 |
| 2025-03-24 | 4.140 | 4.170 | 4.040 | 4.150 | 3.903 | 5,868,000 |
| 2025-03-21 | 4.300 | 4.320 | 4.050 | 4.060 | 3.819 | 9,214,000 |
| 2025-03-20 | 4.270 | 4.310 | 4.200 | 4.260 | 4.007 | 5,746,000 |
| 2025-03-19 | 4.230 | 4.310 | 4.180 | 4.270 | 4.016 | 7,241,000 |
| 2025-03-18 | 4.260 | 4.310 | 4.180 | 4.230 | 3.978 | 7,794,000 |
| 2025-03-17 | 3.950 | 4.300 | 3.890 | 4.260 | 4.007 | 22,900,000 |
| 2025-03-14 | 3.900 | 3.980 | 3.880 | 3.920 | 3.687 | 5,175,000 |
| 2025-03-13 | 3.930 | 4.080 | 3.770 | 3.900 | 3.668 | 12,308,000 |
| 2025-03-12 | 3.860 | 3.940 | 3.850 | 3.920 | 3.687 | 6,128,000 |
| 2025-03-11 | 3.850 | 3.900 | 3.800 | 3.860 | 3.630 | 5,786,000 |
| 2025-03-10 | 3.750 | 3.970 | 3.720 | 3.950 | 3.715 | 13,518,000 |
| 2025-03-07 | 3.630 | 3.760 | 3.560 | 3.750 | 3.527 | 10,544,000 |
| 2025-03-06 | 3.530 | 3.660 | 3.530 | 3.610 | 3.395 | 4,562,000 |
| 2025-03-05 | 3.520 | 3.630 | 3.470 | 3.570 | 3.358 | 6,226,000 |
| 2025-03-04 | 3.570 | 3.610 | 3.480 | 3.540 | 3.329 | 3,366,600 |
| 2025-03-03 | 3.420 | 3.710 | 3.420 | 3.610 | 3.395 | 9,264,000 |
| 2025-02-28 | 3.550 | 3.550 | 3.400 | 3.420 | 3.217 | 6,804,000 |
| 2025-02-27 | 3.360 | 3.620 | 3.350 | 3.560 | 3.348 | 10,758,000 |
| 2025-02-26 | 3.370 | 3.390 | 3.300 | 3.350 | 3.151 | 4,170,339 |
| 2025-02-25 | 3.340 | 3.440 | 3.290 | 3.370 | 3.170 | 3,932,729 |
| 2025-02-24 | 3.500 | 3.500 | 3.350 | 3.380 | 3.179 | 5,200,000 |
| 2025-02-21 | 3.460 | 3.490 | 3.390 | 3.450 | 3.245 | 5,712,000 |
| 2025-02-20 | 3.430 | 3.490 | 3.350 | 3.450 | 3.245 | 5,595,000 |
| 2025-02-19 | 3.380 | 3.540 | 3.380 | 3.400 | 3.198 | 7,172,000 |
| 2025-02-18 | 3.410 | 3.480 | 3.360 | 3.420 | 3.217 | 3,836,000 |
| 2025-02-17 | 3.550 | 3.550 | 3.370 | 3.470 | 3.264 | 6,242,000 |
| 2025-02-14 | 3.590 | 3.620 | 3.460 | 3.550 | 3.339 | 8,142,000 |
| 2025-02-13 | 3.570 | 3.700 | 3.450 | 3.510 | 3.301 | 14,929,100 |
| 2025-02-12 | 3.450 | 3.660 | 3.400 | 3.560 | 3.348 | 13,271,000 |
| 2025-02-11 | 3.320 | 3.530 | 3.260 | 3.400 | 3.198 | 12,050,500 |
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.