China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.520	0.540	0.510	0.520	0.482	188,000
2024-05-16	0.540	0.540	0.510	0.530	0.492	209,000
2024-05-14	0.520	0.550	0.500	0.520	0.482	704,000
2024-05-13	0.530	0.530	0.500	0.520	0.482	114,500
2024-05-10	0.560	0.560	0.520	0.530	0.492	63,000
2024-05-09	0.510	0.540	0.510	0.520	0.482	101,500
2024-05-08	0.520	0.520	0.510	0.510	0.473	113,500
2024-05-07	0.540	0.540	0.540	0.540	0.501	0
2024-05-06	0.570	0.570	0.530	0.550	0.510	56,500
2024-05-03	0.560	0.560	0.520	0.560	0.519	47,000
2024-05-02	0.500	0.560	0.500	0.530	0.492	376,500
2024-04-30	0.510	0.520	0.510	0.510	0.473	103,000
2024-04-29	0.590	0.590	0.500	0.510	0.473	217,000
2024-04-26	0.510	0.560	0.510	0.520	0.482	116,500
2024-04-25	0.500	0.510	0.500	0.500	0.464	72,000
2024-04-24	0.540	0.540	0.495	0.520	0.482	211,500
2024-04-23	0.520	0.520	0.520	0.520	0.482	0
2024-04-22	0.550	0.550	0.510	0.520	0.482	41,500
2024-04-19	0.500	0.510	0.495	0.500	0.464	52,000
2024-04-18	0.510	0.510	0.500	0.510	0.473	129,000
2024-04-17	0.510	0.510	0.500	0.510	0.473	142,000
2024-04-16	0.510	0.510	0.500	0.500	0.464	136,500
2024-04-15	0.520	0.550	0.510	0.510	0.473	173,000
2024-04-12	0.520	0.530	0.510	0.510	0.473	84,500
2024-04-11	0.540	0.550	0.520	0.520	0.482	103,000
2024-04-10	0.560	0.590	0.520	0.540	0.501	43,500
2024-04-09	0.580	0.580	0.520	0.550	0.510	116,500
2024-04-08	0.520	0.580	0.500	0.550	0.510	592,545
2024-04-05	0.530	0.600	0.510	0.530	0.492	851,000
2024-04-03	0.540	0.560	0.540	0.560	0.519	200,000
2024-04-02	0.560	0.560	0.520	0.520	0.482	352,000
2024-03-28	0.570	0.590	0.570	0.590	0.547	142,500
2024-03-27	0.580	0.600	0.580	0.580	0.538	13,500
2024-03-26	0.600	0.600	0.590	0.590	0.547	6,000
2024-03-25	0.570	0.590	0.570	0.590	0.547	89,500
2024-03-22	0.600	0.600	0.560	0.580	0.538	83,000
2024-03-21	0.610	0.610	0.600	0.600	0.557	64,000
2024-03-20	0.600	0.630	0.600	0.600	0.557	168,500
2024-03-19	0.600	0.600	0.590	0.600	0.557	80,000
2024-03-18	0.590	0.650	0.590	0.600	0.557	615,500
2024-03-15	0.590	0.590	0.580	0.590	0.547	106,000
2024-03-14	0.610	0.610	0.590	0.590	0.547	74,500
2024-03-13	0.650	0.650	0.590	0.610	0.566	184,500
2024-03-12	0.590	0.660	0.590	0.600	0.557	343,500
2024-03-11	0.670	0.670	0.520	0.580	0.538	391,125
2024-03-08	0.630	0.630	0.600	0.610	0.566	248,000
2024-03-07	0.590	0.640	0.590	0.630	0.584	144,500
2024-03-06	0.590	0.590	0.590	0.590	0.547	100,000
2024-03-05	0.590	0.610	0.570	0.570	0.529	104,500
2024-03-04	0.600	0.630	0.580	0.590	0.547	286,500
2024-03-01	0.640	0.650	0.610	0.630	0.584	559,278
2024-02-29	0.660	0.660	0.610	0.630	0.584	282,500
2024-02-28	0.700	0.700	0.610	0.660	0.612	425,000
2024-02-27	0.630	0.710	0.620	0.660	0.612	1,223,000
2024-02-26	0.650	0.650	0.600	0.610	0.566	736,000
2024-02-23	0.570	0.630	0.570	0.610	0.566	410,000
2024-02-22	0.540	0.560	0.540	0.560	0.519	474,000
2024-02-21	0.520	0.540	0.510	0.540	0.501	1,143,000
2024-02-20	0.550	0.550	0.490	0.510	0.473	427,500
2024-02-19	0.530	0.540	0.500	0.530	0.492	417,000

← NewerPage 11 of 21 · 1,235 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.