China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.690	0.720	0.660	0.700	0.649	382,500
2023-11-16	0.700	0.710	0.660	0.690	0.640	84,000
2023-11-15	0.650	0.680	0.650	0.680	0.631	9,500
2023-11-14	0.670	0.680	0.650	0.680	0.631	33,500
2023-11-13	0.650	0.670	0.640	0.670	0.621	117,500
2023-11-10	0.710	0.710	0.670	0.670	0.621	8,000
2023-11-09	0.680	0.690	0.660	0.670	0.621	84,500
2023-11-08	0.690	0.700	0.660	0.700	0.649	5,500
2023-11-07	0.710	0.710	0.660	0.680	0.631	45,000
2023-11-06	0.710	0.710	0.670	0.700	0.649	3,000
2023-11-03	0.670	0.680	0.640	0.670	0.621	84,000
2023-11-02	0.680	0.700	0.670	0.670	0.621	267,000
2023-11-01	0.680	0.700	0.670	0.700	0.649	32,500
2023-10-31	0.690	0.690	0.670	0.680	0.631	286,500
2023-10-30	0.700	0.700	0.680	0.690	0.640	127,500
2023-10-27	0.680	0.710	0.670	0.670	0.621	782,500
2023-10-26	0.670	0.680	0.670	0.680	0.631	37,500
2023-10-25	0.690	0.700	0.670	0.680	0.631	16,500
2023-10-24	0.670	0.700	0.660	0.660	0.612	227,500
2023-10-20	0.680	0.710	0.670	0.670	0.621	339,000
2023-10-19	0.720	0.720	0.690	0.690	0.640	12,000
2023-10-18	0.700	0.700	0.680	0.680	0.631	59,500
2023-10-17	0.740	0.750	0.700	0.710	0.659	43,000
2023-10-16	0.710	0.730	0.710	0.730	0.677	49,500
2023-10-13	0.740	0.740	0.740	0.740	0.686	0
2023-10-12	0.740	0.770	0.720	0.750	0.696	614,500
2023-10-11	0.710	0.750	0.710	0.740	0.686	63,500
2023-10-10	0.720	0.720	0.700	0.700	0.649	106,500
2023-10-09	0.690	0.690	0.690	0.690	0.640	0
2023-10-06	0.750	0.750	0.690	0.690	0.640	44,000
2023-10-05	0.720	0.720	0.670	0.690	0.640	78,500
2023-10-04	0.690	0.700	0.690	0.700	0.649	12,600
2023-10-03	0.720	0.720	0.690	0.720	0.668	52,500
2023-09-29	0.660	0.730	0.610	0.710	0.659	1,271,500
2023-09-28	0.670	0.670	0.650	0.670	0.621	74,000
2023-09-27	0.660	0.710	0.650	0.660	0.612	251,500
2023-09-26	0.660	0.670	0.650	0.650	0.603	232,500
2023-09-25	0.680	0.690	0.650	0.660	0.612	262,500
2023-09-22	0.690	0.720	0.690	0.690	0.640	47,500
2023-09-21	0.690	0.700	0.680	0.680	0.631	118,500
2023-09-20	0.670	0.700	0.670	0.690	0.640	86,500
2023-09-19	0.680	0.720	0.660	0.670	0.621	516,000
2023-09-18	0.690	0.690	0.660	0.660	0.612	374,500
2023-09-15	0.770	0.770	0.690	0.690	0.640	603,500
2023-09-14	0.770	0.780	0.760	0.770	0.714	127,500
2023-09-13	0.780	0.780	0.770	0.770	0.714	74,500
2023-09-12	0.800	0.800	0.760	0.770	0.714	110,931
2023-09-11	0.800	0.800	0.780	0.780	0.723	2,500
2023-09-07	0.780	0.790	0.780	0.790	0.733	58,000
2023-09-06	0.780	0.790	0.780	0.780	0.723	246,000
2023-09-05	0.840	0.840	0.780	0.780	0.723	249,000
2023-09-04	0.820	0.850	0.820	0.840	0.779	35,000
2023-08-31	0.820	0.820	0.820	0.820	0.761	1,500
2023-08-30	0.870	0.880	0.800	0.870	0.807	466,000
2023-08-29	0.800	0.840	0.770	0.840	0.779	326,500
2023-08-28	0.770	0.830	0.740	0.810	0.751	113,500
2023-08-25	0.780	0.790	0.770	0.770	0.714	18,500
2023-08-24	0.840	0.840	0.760	0.760	0.705	21,500
2023-08-23	0.740	0.780	0.740	0.760	0.705	76,000
2023-08-22	0.780	0.790	0.760	0.760	0.705	77,000

← NewerPage 13 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.