China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.410	0.410	0.410	0.410	0.410	0
2024-08-09	0.425	0.425	0.390	0.410	0.410	112,500
2024-08-08	0.400	0.405	0.400	0.405	0.405	20,500
2024-08-07	0.400	0.400	0.395	0.400	0.400	62,000
2024-08-06	0.400	0.400	0.395	0.400	0.400	269,000
2024-08-05	0.410	0.410	0.405	0.405	0.405	102,500
2024-08-02	0.420	0.425	0.415	0.415	0.415	430,000
2024-08-01	0.435	0.440	0.425	0.435	0.435	287,000
2024-07-31	0.445	0.445	0.445	0.445	0.445	2,500
2024-07-30	0.445	0.445	0.440	0.440	0.440	105,500
2024-07-29	0.450	0.455	0.445	0.455	0.455	222,000
2024-07-26	0.460	0.460	0.460	0.460	0.460	0
2024-07-25	0.455	0.465	0.455	0.465	0.465	5,500
2024-07-24	0.460	0.460	0.455	0.455	0.455	120,500
2024-07-23	0.465	0.465	0.460	0.460	0.460	101,000
2024-07-22	0.470	0.470	0.470	0.470	0.470	500
2024-07-19	0.475	0.480	0.465	0.465	0.465	74,500
2024-07-18	0.470	0.470	0.470	0.470	0.470	0
2024-07-17	0.475	0.475	0.470	0.470	0.470	111,000
2024-07-16	0.475	0.475	0.475	0.475	0.475	500
2024-07-15	0.475	0.475	0.475	0.475	0.475	0
2024-07-12	0.480	0.480	0.470	0.475	0.475	56,000
2024-07-11	0.475	0.475	0.475	0.475	0.475	500
2024-07-10	0.485	0.485	0.465	0.465	0.465	151,500
2024-07-09	0.475	0.485	0.475	0.480	0.480	22,500
2024-07-08	0.470	0.470	0.470	0.470	0.470	0
2024-07-05	0.490	0.490	0.470	0.470	0.470	33,500
2024-07-04	0.490	0.490	0.480	0.480	0.480	50,500
2024-07-03	0.475	0.485	0.475	0.480	0.480	1,000
2024-07-02	0.475	0.480	0.475	0.475	0.475	101,000
2024-06-28	0.480	0.490	0.480	0.480	0.480	79,500
2024-06-27	0.485	0.485	0.480	0.485	0.485	245,000
2024-06-26	0.485	0.485	0.480	0.485	0.485	24,500
2024-06-25	0.480	0.485	0.480	0.480	0.480	24,000
2024-06-24	0.490	0.490	0.480	0.480	0.480	136,500
2024-06-21	0.500	0.500	0.480	0.480	0.480	169,000
2024-06-20	0.500	0.530	0.500	0.510	0.473	243,500
2024-06-19	0.510	0.510	0.500	0.510	0.473	131,500
2024-06-18	0.520	0.520	0.500	0.500	0.464	23,500
2024-06-17	0.510	0.540	0.510	0.510	0.473	158,500
2024-06-14	0.520	0.520	0.520	0.520	0.482	6,500
2024-06-13	0.510	0.510	0.510	0.510	0.473	0
2024-06-12	0.520	0.530	0.500	0.500	0.464	61,000
2024-06-11	0.500	0.590	0.500	0.520	0.482	268,500
2024-06-07	0.495	0.500	0.490	0.500	0.464	24,000
2024-06-06	0.500	0.500	0.490	0.490	0.455	262,500
2024-06-05	0.510	0.510	0.500	0.500	0.464	16,000
2024-06-04	0.510	0.510	0.495	0.495	0.459	529,000
2024-06-03	0.510	0.520	0.495	0.500	0.464	1,291,000
2024-05-31	0.510	0.520	0.495	0.510	0.473	193,500
2024-05-30	0.520	0.520	0.495	0.510	0.473	576,500
2024-05-29	0.530	0.530	0.520	0.520	0.482	80,500
2024-05-28	0.510	0.530	0.510	0.530	0.492	3,500
2024-05-27	0.500	0.530	0.500	0.510	0.473	165,500
2024-05-24	0.510	0.520	0.500	0.500	0.464	568,000
2024-05-23	0.510	0.520	0.500	0.520	0.482	78,000
2024-05-22	0.520	0.520	0.510	0.520	0.482	47,500
2024-05-21	0.520	0.520	0.510	0.520	0.482	53,500
2024-05-20	0.540	0.540	0.520	0.520	0.482	253,500
2024-05-17	0.520	0.540	0.510	0.520	0.482	188,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.0370 HKD
2023-06-16	0.0660 HKD
2022-06-22	0.2100 HKD
2021-06-17	0.0790 HKD
2020-06-18	0.0750 HKD
2019-06-17	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.