China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.920	0.920	0.900	0.920	0.796	271,000
2023-05-23	0.930	0.940	0.900	0.930	0.804	94,000
2023-05-22	0.930	0.930	0.920	0.930	0.804	50,500
2023-05-19	0.910	0.920	0.910	0.920	0.796	91,000
2023-05-18	0.910	0.920	0.900	0.920	0.796	86,500
2023-05-17	0.920	0.920	0.890	0.920	0.796	330,500
2023-05-16	0.930	0.930	0.910	0.930	0.804	240,000
2023-05-15	0.920	0.930	0.910	0.930	0.804	103,000
2023-05-12	0.930	0.930	0.910	0.930	0.804	153,500
2023-05-11	0.920	0.930	0.900	0.930	0.804	45,000
2023-05-10	0.930	0.940	0.910	0.920	0.796	421,500
2023-05-09	0.920	0.940	0.910	0.920	0.796	86,000
2023-05-08	0.900	0.940	0.900	0.920	0.796	540,000
2023-05-05	0.920	0.920	0.890	0.900	0.779	1,063,058
2023-05-04	0.900	0.920	0.880	0.920	0.796	508,000
2023-05-03	0.890	0.910	0.860	0.910	0.787	450,500
2023-05-02	0.880	0.900	0.870	0.890	0.770	156,000
2023-04-28	0.870	0.880	0.850	0.880	0.761	1,177,500
2023-04-27	0.850	0.870	0.830	0.870	0.753	634,500
2023-04-26	0.860	0.870	0.850	0.860	0.744	83,500
2023-04-25	0.870	0.880	0.840	0.840	0.727	452,500
2023-04-24	0.880	0.900	0.860	0.900	0.779	469,000
2023-04-21	0.890	0.890	0.860	0.870	0.753	1,761,500
2023-04-20	0.920	0.920	0.880	0.910	0.787	1,231,500
2023-04-19	0.890	0.910	0.870	0.910	0.787	1,046,000
2023-04-18	0.910	0.920	0.870	0.910	0.787	493,500
2023-04-17	0.900	0.910	0.830	0.910	0.787	3,875,400
2023-04-14	0.960	0.960	0.910	0.910	0.787	1,004,000
2023-04-13	0.950	0.950	0.910	0.930	0.804	1,303,500
2023-04-12	0.990	1.000	0.950	0.960	0.830	2,339,500
2023-04-11	0.970	1.010	0.960	1.010	0.874	676,500
2023-04-06	0.960	1.000	0.950	1.000	0.865	988,500
2023-04-04	1.000	1.000	0.940	0.990	0.856	1,355,500
2023-04-03	0.980	0.990	0.950	0.990	0.856	1,078,000
2023-03-31	0.970	0.980	0.910	0.980	0.848	878,000
2023-03-30	0.920	0.940	0.890	0.930	0.804	1,071,000
2023-03-29	0.970	0.970	0.910	0.920	0.796	1,595,500
2023-03-28	0.900	0.960	0.850	0.960	0.830	1,009,000
2023-03-27	0.960	0.960	0.900	0.920	0.796	1,009,000
2023-03-24	0.960	0.990	0.950	0.950	0.822	496,000
2023-03-23	0.980	1.030	0.960	0.980	0.848	717,500
2023-03-22	0.980	1.020	0.970	1.000	0.865	296,000
2023-03-21	0.930	0.990	0.930	0.960	0.830	489,500
2023-03-20	0.960	0.960	0.920	0.930	0.804	1,356,000
2023-03-17	0.960	0.990	0.930	0.980	0.848	8,094,403
2023-03-16	0.980	0.980	0.980	0.980	0.848	992
2023-03-15	1.010	1.010	0.930	0.980	0.848	2,154,750
2023-03-14	1.000	1.010	0.950	0.980	0.848	1,322,000
2023-03-13	1.000	1.030	0.990	1.000	0.865	956,500
2023-03-10	0.980	1.010	0.970	1.000	0.865	2,108,000
2023-03-09	1.010	1.030	1.000	1.010	0.874	300,500
2023-03-08	1.020	1.020	0.980	1.010	0.874	828,000
2023-03-07	1.010	1.020	0.990	1.010	0.874	658,500
2023-03-06	1.030	1.030	1.000	1.010	0.874	243,000
2023-03-03	1.040	1.050	1.020	1.030	0.891	518,691
2023-03-02	1.060	1.060	1.020	1.040	0.900	428,500
2023-03-01	1.060	1.070	1.020	1.060	0.917	264,000
2023-02-28	1.000	1.030	0.980	1.030	0.891	588,000
2023-02-27	1.000	1.030	0.970	1.010	0.874	308,000
2023-02-24	0.990	1.000	0.970	0.990	0.856	579,500

← NewerPage 15 of 21 · 1,230 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.