China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.770	0.800	0.770	0.790	0.733	222,500
2023-08-17	0.780	0.800	0.770	0.790	0.733	161,500
2023-08-16	0.780	0.800	0.780	0.780	0.723	101,000
2023-08-15	0.800	0.800	0.770	0.780	0.723	432,000
2023-08-14	0.750	0.830	0.740	0.790	0.733	1,299,000
2023-08-11	0.760	0.770	0.740	0.770	0.714	203,000
2023-08-10	0.750	0.770	0.750	0.770	0.714	70,500
2023-08-09	0.750	0.770	0.740	0.750	0.696	396,500
2023-08-08	0.760	0.770	0.750	0.750	0.696	496,500
2023-08-07	0.750	0.750	0.730	0.740	0.686	179,500
2023-08-04	0.780	0.780	0.740	0.740	0.686	293,500
2023-08-03	0.760	0.760	0.740	0.750	0.696	25,000
2023-08-02	0.750	0.770	0.740	0.760	0.705	101,000
2023-08-01	0.750	0.770	0.740	0.740	0.686	1,158,500
2023-07-31	0.750	0.770	0.740	0.750	0.696	218,000
2023-07-28	0.730	0.780	0.730	0.760	0.705	904,000
2023-07-27	0.760	0.760	0.730	0.730	0.677	1,763,000
2023-07-26	0.740	0.770	0.740	0.740	0.686	448,500
2023-07-25	0.750	0.750	0.720	0.730	0.677	1,608,000
2023-07-24	0.760	0.760	0.700	0.730	0.677	1,521,500
2023-07-21	0.780	0.790	0.760	0.760	0.705	148,500
2023-07-20	0.810	0.810	0.780	0.780	0.723	292,500
2023-07-19	0.770	0.820	0.750	0.790	0.733	20,247,503
2023-07-18	0.770	0.780	0.750	0.750	0.696	191,000
2023-07-14	0.800	0.800	0.750	0.780	0.723	1,417,000
2023-07-13	0.810	0.810	0.780	0.790	0.733	219,000
2023-07-12	0.820	0.820	0.800	0.810	0.751	48,500
2023-07-11	0.810	0.810	0.790	0.810	0.751	704,600
2023-07-10	0.810	0.820	0.810	0.810	0.751	66,000
2023-07-07	0.850	0.850	0.760	0.830	0.770	1,873,500
2023-07-06	0.810	0.850	0.800	0.850	0.788	402,000
2023-07-05	0.880	0.880	0.800	0.800	0.742	350,000
2023-07-04	0.880	0.880	0.850	0.880	0.816	309,500
2023-07-03	0.880	0.880	0.860	0.860	0.798	196,000
2023-06-30	0.880	0.890	0.860	0.860	0.798	702,500
2023-06-29	0.890	0.900	0.880	0.880	0.816	42,000
2023-06-28	0.890	0.900	0.880	0.900	0.835	186,000
2023-06-27	0.920	0.920	0.900	0.900	0.835	8,000
2023-06-26	0.920	0.920	0.870	0.890	0.825	581,500
2023-06-23	0.900	0.920	0.860	0.920	0.853	544,500
2023-06-21	0.900	0.940	0.890	0.910	0.844	628,000
2023-06-20	0.920	0.950	0.900	0.920	0.853	131,500
2023-06-19	0.920	0.920	0.920	0.920	0.853	0
2023-06-16	0.980	0.980	0.910	0.920	0.853	527,500
2023-06-15	0.960	0.980	0.950	0.980	0.848	502,500
2023-06-14	0.970	0.970	0.950	0.970	0.839	223,500
2023-06-13	0.950	0.970	0.930	0.970	0.839	618,500
2023-06-12	0.910	0.960	0.910	0.960	0.830	465,000
2023-06-09	0.900	0.940	0.900	0.940	0.813	97,000
2023-06-08	0.890	0.930	0.890	0.910	0.787	42,500
2023-06-07	0.960	0.970	0.890	0.890	0.770	306,500
2023-06-06	0.940	0.940	0.940	0.940	0.813	0
2023-06-05	0.980	0.980	0.930	0.940	0.813	150,000
2023-06-02	0.890	0.980	0.880	0.980	0.848	999,500
2023-06-01	0.890	0.890	0.860	0.880	0.761	477,000
2023-05-31	0.890	0.890	0.870	0.880	0.761	622,000
2023-05-30	0.890	0.900	0.880	0.900	0.779	396,000
2023-05-29	0.910	0.910	0.880	0.900	0.779	499,645
2023-05-25	0.930	0.930	0.900	0.920	0.796	388,000
2023-05-24	0.920	0.920	0.900	0.920	0.796	271,000

← NewerPage 14 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.