Harbin Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.880	2.880	2.750	2.760	2.596	1,086,000
2024-11-07	2.750	2.880	2.720	2.860	2.690	4,736,000
2024-11-06	2.680	2.840	2.650	2.780	2.615	3,439,000
2024-11-05	2.580	2.690	2.570	2.690	2.530	2,204,000
2024-11-04	2.570	2.620	2.550	2.590	2.436	696,000
2024-11-01	2.570	2.620	2.560	2.570	2.417	1,426,000
2024-10-31	2.600	2.630	2.570	2.570	2.417	1,154,000
2024-10-30	2.640	2.640	2.570	2.600	2.445	722,000
2024-10-29	2.770	2.840	2.640	2.640	2.483	2,548,000
2024-10-28	2.640	2.730	2.630	2.710	2.549	2,852,000
2024-10-25	2.640	2.660	2.610	2.640	2.483	864,000
2024-10-24	2.680	2.680	2.630	2.680	2.521	624,000
2024-10-23	2.770	2.770	2.650	2.720	2.558	4,082,000
2024-10-22	2.610	2.790	2.610	2.770	2.605	3,250,000
2024-10-21	2.630	2.720	2.600	2.620	2.464	3,042,000
2024-10-18	2.530	2.660	2.480	2.600	2.445	1,600,000
2024-10-17	2.560	2.610	2.480	2.480	2.333	2,182,000
2024-10-16	2.490	2.520	2.440	2.510	2.361	2,386,000
2024-10-15	2.600	2.600	2.440	2.470	2.323	2,576,000
2024-10-14	2.640	2.650	2.570	2.590	2.436	2,154,000
2024-10-10	2.650	2.770	2.630	2.710	2.549	1,298,000
2024-10-09	2.680	2.760	2.550	2.640	2.483	3,237,000
2024-10-08	3.100	3.110	2.600	2.660	2.502	9,944,000
2024-10-07	2.880	3.110	2.880	3.100	2.916	9,862,006
2024-10-04	2.700	2.850	2.690	2.850	2.681	5,571,000
2024-10-03	2.760	2.790	2.610	2.700	2.539	10,186,000
2024-10-02	2.720	2.790	2.640	2.750	2.586	11,289,990
2024-09-30	2.540	2.710	2.540	2.690	2.530	6,264,000
2024-09-27	2.540	2.610	2.500	2.550	2.398	4,674,000
2024-09-26	2.390	2.540	2.390	2.520	2.370	3,334,000
2024-09-25	2.410	2.490	2.360	2.370	2.229	2,936,000
2024-09-24	2.340	2.400	2.340	2.390	2.248	1,794,000
2024-09-23	2.320	2.370	2.300	2.310	2.173	1,122,000
2024-09-20	2.260	2.360	2.250	2.320	2.182	1,282,000
2024-09-19	2.190	2.250	2.190	2.250	2.116	1,420,000
2024-09-17	2.180	2.230	2.160	2.200	2.069	690,000
2024-09-16	2.260	2.260	2.160	2.190	2.060	658,000
2024-09-13	2.190	2.310	2.180	2.260	2.126	1,456,000
2024-09-12	2.200	2.220	2.160	2.170	2.041	384,000
2024-09-11	2.200	2.220	2.170	2.170	2.041	1,422,000
2024-09-10	2.240	2.250	2.190	2.230	2.097	680,000
2024-09-09	2.250	2.270	2.200	2.260	2.126	972,000
2024-09-05	2.230	2.260	2.200	2.250	2.116	846,000
2024-09-04	2.230	2.260	2.220	2.230	2.097	586,000
2024-09-03	2.270	2.290	2.230	2.240	2.107	1,008,000
2024-09-02	2.320	2.320	2.250	2.300	2.163	1,528,000
2024-08-30	2.340	2.370	2.250	2.360	2.220	6,324,000
2024-08-29	2.650	2.650	2.330	2.350	2.210	7,740,000
2024-08-28	2.680	2.680	2.600	2.620	2.464	598,000
2024-08-27	2.610	2.690	2.600	2.680	2.521	566,000
2024-08-26	2.610	2.640	2.590	2.640	2.483	328,000
2024-08-23	2.580	2.620	2.570	2.600	2.445	528,000
2024-08-22	2.610	2.630	2.570	2.600	2.445	478,000
2024-08-21	2.580	2.610	2.570	2.610	2.455	488,000
2024-08-20	2.660	2.660	2.560	2.590	2.436	554,000
2024-08-19	2.590	2.660	2.590	2.630	2.474	746,000
2024-08-16	2.550	2.590	2.550	2.560	2.408	102,000
2024-08-15	2.540	2.580	2.540	2.570	2.417	162,000
2024-08-14	2.520	2.540	2.490	2.530	2.380	694,500
2024-08-13	2.510	2.540	2.500	2.520	2.370	280,000

← NewerPage 9 of 21 · 1,229 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.