Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	3.200	3.400	3.200	3.280	3.085	11,667,000
2025-02-07	3.250	3.270	3.090	3.170	2.982	5,953,000
2025-02-06	3.100	3.270	3.080	3.230	3.038	5,400,000
2025-02-05	3.150	3.190	3.050	3.080	2.897	4,824,000
2025-02-04	3.110	3.150	3.050	3.130	2.944	3,634,000
2025-02-03	3.140	3.160	3.020	3.070	2.887	7,646,000
2025-01-28	3.220	3.230	3.130	3.170	2.982	1,008,000
2025-01-27	3.240	3.270	3.130	3.220	3.029	4,692,000
2025-01-24	3.150	3.250	3.030	3.200	3.010	12,950,000
2025-01-23	2.920	3.250	2.920	3.160	2.972	38,684,000
2025-01-22	2.580	2.580	2.510	2.540	2.389	1,238,000
2025-01-21	2.570	2.590	2.550	2.580	2.427	788,000
2025-01-20	2.540	2.570	2.510	2.540	2.389	2,715,800
2025-01-17	2.440	2.480	2.430	2.480	2.333	1,229,116
2025-01-16	2.450	2.470	2.410	2.430	2.286	614,100
2025-01-15	2.440	2.440	2.400	2.420	2.276	324,000
2025-01-14	2.420	2.440	2.390	2.430	2.286	1,142,000
2025-01-13	2.400	2.400	2.360	2.400	2.257	856,000
2025-01-10	2.450	2.450	2.410	2.410	2.267	670,000
2025-01-09	2.440	2.450	2.420	2.440	2.295	730,000
2025-01-08	2.440	2.440	2.400	2.440	2.295	960,000
2025-01-07	2.420	2.450	2.400	2.440	2.295	1,466,000
2025-01-06	2.450	2.450	2.400	2.430	2.286	3,340,000
2025-01-03	2.510	2.510	2.420	2.440	2.295	786,000
2025-01-02	2.500	2.530	2.460	2.470	2.323	1,098,000
2024-12-31	2.520	2.570	2.510	2.530	2.380	726,000
2024-12-30	2.510	2.560	2.510	2.530	2.380	792,000
2024-12-27	2.480	2.520	2.470	2.490	2.342	2,208,000
2024-12-24	2.460	2.510	2.460	2.480	2.333	806,000
2024-12-23	2.410	2.460	2.410	2.450	2.304	592,000
2024-12-20	2.440	2.460	2.400	2.420	2.276	2,320,000
2024-12-19	2.470	2.500	2.400	2.440	2.295	3,406,000
2024-12-18	2.470	2.550	2.460	2.520	2.370	1,334,000
2024-12-17	2.500	2.500	2.450	2.460	2.314	1,114,000
2024-12-16	2.530	2.600	2.490	2.500	2.351	1,032,000
2024-12-13	2.560	2.610	2.530	2.530	2.380	718,000
2024-12-12	2.600	2.640	2.580	2.610	2.455	1,960,000
2024-12-11	2.530	2.640	2.520	2.600	2.445	1,640,000
2024-12-10	2.700	2.710	2.520	2.520	2.370	2,138,000
2024-12-09	2.590	2.640	2.520	2.630	2.474	1,256,000
2024-12-06	2.550	2.610	2.520	2.590	2.436	1,204,000
2024-12-05	2.590	2.590	2.520	2.520	2.370	538,000
2024-12-04	2.580	2.610	2.560	2.600	2.445	1,150,000
2024-12-03	2.610	2.620	2.550	2.590	2.436	886,473
2024-12-02	2.540	2.610	2.520	2.570	2.417	1,014,000
2024-11-29	2.430	2.570	2.430	2.540	2.389	1,394,000
2024-11-28	2.470	2.470	2.420	2.420	2.276	526,000
2024-11-27	2.430	2.490	2.390	2.490	2.342	782,000
2024-11-26	2.500	2.500	2.420	2.420	2.276	668,000
2024-11-25	2.580	2.580	2.440	2.440	2.295	940,000
2024-11-22	2.500	2.540	2.430	2.430	2.286	1,418,000
2024-11-21	2.520	2.540	2.500	2.520	2.370	1,160,000
2024-11-20	2.530	2.550	2.520	2.540	2.389	940,000
2024-11-19	2.580	2.590	2.530	2.550	2.398	550,000
2024-11-18	2.580	2.610	2.550	2.590	2.436	730,000
2024-11-15	2.550	2.580	2.530	2.550	2.398	880,000
2024-11-14	2.620	2.620	2.510	2.530	2.380	2,282,000
2024-11-13	2.650	2.650	2.590	2.620	2.464	662,000
2024-11-12	2.770	2.790	2.620	2.650	2.492	1,202,000
2024-11-11	2.720	2.750	2.680	2.730	2.568	1,170,001

← NewerPage 8 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.