China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.530	0.530	0.500	0.530	0.492	158,000
2024-02-14	0.530	0.530	0.510	0.510	0.473	123,000
2024-02-09	0.540	0.540	0.540	0.540	0.501	0
2024-02-08	0.540	0.550	0.540	0.550	0.510	20,500
2024-02-07	0.550	0.550	0.550	0.550	0.510	0
2024-02-06	0.550	0.550	0.550	0.550	0.510	30,500
2024-02-05	0.530	0.530	0.530	0.530	0.492	12,500
2024-02-02	0.530	0.530	0.520	0.530	0.492	29,500
2024-02-01	0.530	0.530	0.530	0.530	0.492	0
2024-01-31	0.530	0.530	0.500	0.520	0.482	59,000
2024-01-30	0.520	0.550	0.500	0.520	0.482	101,500
2024-01-29	0.530	0.540	0.520	0.530	0.492	107,000
2024-01-26	0.520	0.540	0.500	0.510	0.473	255,741
2024-01-25	0.520	0.520	0.520	0.520	0.482	6,000
2024-01-24	0.530	0.530	0.510	0.510	0.473	34,640
2024-01-23	0.510	0.510	0.510	0.510	0.473	5,500
2024-01-22	0.500	0.520	0.480	0.490	0.455	136,000
2024-01-19	0.540	0.540	0.510	0.510	0.473	55,500
2024-01-18	0.510	0.530	0.500	0.530	0.492	19,500
2024-01-17	0.520	0.520	0.510	0.510	0.473	114,500
2024-01-16	0.570	0.570	0.520	0.520	0.482	109,500
2024-01-15	0.570	0.570	0.570	0.570	0.529	0
2024-01-12	0.540	0.570	0.540	0.570	0.529	128,500
2024-01-11	0.530	0.570	0.530	0.540	0.501	89,500
2024-01-10	0.550	0.570	0.550	0.570	0.529	118,000
2024-01-09	0.560	0.580	0.550	0.550	0.510	28,000
2024-01-08	0.550	0.570	0.540	0.560	0.519	292,500
2024-01-05	0.560	0.580	0.560	0.560	0.519	116,500
2024-01-04	0.560	0.580	0.550	0.560	0.519	53,500
2024-01-03	0.570	0.580	0.550	0.560	0.519	217,000
2024-01-02	0.560	0.580	0.550	0.570	0.529	15,500
2023-12-29	0.510	0.580	0.510	0.580	0.538	371,500
2023-12-28	0.510	0.520	0.500	0.510	0.473	783,000
2023-12-27	0.510	0.530	0.500	0.500	0.464	438,668
2023-12-22	0.520	0.520	0.500	0.500	0.464	251,500
2023-12-21	0.550	0.550	0.510	0.510	0.473	3,500
2023-12-20	0.500	0.540	0.500	0.520	0.482	135,500
2023-12-19	0.520	0.520	0.495	0.495	0.459	121,000
2023-12-18	0.500	0.520	0.485	0.510	0.473	317,000
2023-12-15	0.530	0.550	0.480	0.500	0.464	3,855,500
2023-12-14	0.560	0.570	0.530	0.530	0.492	417,000
2023-12-13	0.570	0.590	0.550	0.550	0.510	681,500
2023-12-12	0.620	0.650	0.560	0.610	0.566	1,333,000
2023-12-11	0.610	0.650	0.610	0.620	0.575	30,000
2023-12-08	0.650	0.670	0.610	0.610	0.566	776,000
2023-12-07	0.640	0.670	0.640	0.660	0.612	30,500
2023-12-06	0.660	0.670	0.630	0.670	0.621	137,000
2023-12-05	0.690	0.690	0.660	0.660	0.612	33,000
2023-12-04	0.650	0.700	0.650	0.690	0.640	190,000
2023-12-01	0.670	0.700	0.660	0.670	0.621	278,000
2023-11-30	0.650	0.700	0.650	0.690	0.640	289,000
2023-11-29	0.660	0.670	0.660	0.660	0.612	25,500
2023-11-28	0.660	0.700	0.660	0.660	0.612	223,500
2023-11-27	0.670	0.690	0.670	0.690	0.640	13,000
2023-11-24	0.710	0.710	0.670	0.680	0.631	35,500
2023-11-23	0.680	0.710	0.670	0.710	0.659	141,500
2023-11-22	0.680	0.700	0.660	0.680	0.631	270,000
2023-11-21	0.670	0.710	0.670	0.700	0.649	77,500
2023-11-20	0.710	0.710	0.680	0.710	0.659	110,000
2023-11-17	0.690	0.720	0.660	0.700	0.649	382,500

← NewerPage 12 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.