China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.030	1.030	0.970	1.000	0.865	869,500
2023-02-22	1.050	1.070	0.960	1.030	0.891	1,874,000
2023-02-21	1.120	1.120	1.050	1.050	0.908	1,196,950
2023-02-20	1.120	1.120	1.120	1.120	0.969	5,504
2023-02-17	1.110	1.110	1.100	1.100	0.952	96,500
2023-02-16	1.140	1.140	1.100	1.110	0.960	445,000
2023-02-15	1.130	1.130	1.100	1.120	0.969	741,860
2023-02-14	1.130	1.150	1.110	1.140	0.986	441,000
2023-02-13	1.070	1.120	1.070	1.120	0.969	288,500
2023-02-10	1.100	1.100	1.070	1.070	0.926	530,481
2023-02-09	1.130	1.160	1.070	1.100	0.952	976,500
2023-02-08	1.130	1.130	1.080	1.090	0.943	629,500
2023-02-07	1.110	1.130	1.100	1.100	0.952	549,000
2023-02-06	1.200	1.200	1.110	1.110	0.960	985,000
2023-02-03	1.190	1.220	1.150	1.180	1.021	974,000
2023-02-02	1.180	1.260	1.160	1.190	1.029	1,150,507
2023-02-01	1.140	1.170	1.120	1.150	0.995	911,307
2023-01-31	1.160	1.170	1.110	1.150	0.995	421,500
2023-01-30	1.190	1.210	1.120	1.170	1.012	852,007
2023-01-27	1.230	1.260	1.200	1.200	1.038	856,000
2023-01-26	1.110	1.270	1.110	1.240	1.073	2,583,500
2023-01-20	1.060	1.090	1.030	1.090	0.943	1,210,537
2023-01-19	1.060	1.060	1.030	1.060	0.917	1,433,507
2023-01-18	1.090	1.090	1.030	1.080	0.934	1,918,327
2023-01-17	1.140	1.140	1.080	1.090	0.943	2,916,507
2023-01-16	1.150	1.180	1.120	1.150	0.995	1,869,500
2023-01-13	1.210	1.210	1.160	1.170	1.012	780,507
2023-01-12	1.250	1.250	1.200	1.200	1.038	1,524,500
2023-01-11	1.220	1.270	1.220	1.260	1.090	1,439,506
2023-01-10	1.290	1.290	1.240	1.260	1.090	1,013,506
2023-01-09	1.280	1.300	1.230	1.290	1.116	608,006
2023-01-06	1.280	1.300	1.230	1.260	1.090	1,350,500
2023-01-05	1.260	1.330	1.230	1.280	1.107	2,468,506
2023-01-04	1.200	1.300	1.200	1.240	1.073	1,264,507
2023-01-03	1.170	1.200	1.150	1.200	1.038	224,500
2022-12-30	1.220	1.220	1.190	1.200	1.038	406,000
2022-12-29	1.240	1.240	1.210	1.210	1.047	114,500
2022-12-28	1.240	1.270	1.220	1.240	1.073	469,000
2022-12-23	1.270	1.280	1.230	1.250	1.081	110,000
2022-12-22	1.230	1.250	1.220	1.250	1.081	338,265
2022-12-21	1.200	1.290	1.200	1.220	1.055	324,500
2022-12-20	1.260	1.290	1.200	1.200	1.038	1,268,494
2022-12-19	1.300	1.300	1.210	1.250	1.081	2,007,012
2022-12-16	1.250	1.290	1.230	1.280	1.107	1,067,000
2022-12-15	1.250	1.290	1.180	1.260	1.090	1,541,000
2022-12-14	1.270	1.340	1.250	1.250	1.081	1,052,000
2022-12-13	1.300	1.380	1.270	1.320	1.142	1,550,500
2022-12-12	1.350	1.450	1.290	1.320	1.142	1,963,000
2022-12-09	1.290	1.370	1.230	1.350	1.168	1,927,000
2022-12-08	1.280	1.320	1.190	1.270	1.099	2,367,375
2022-12-07	1.250	1.360	1.230	1.260	1.090	1,947,020
2022-12-06	1.190	1.230	1.160	1.230	1.064	816,500
2022-12-05	1.200	1.230	1.150	1.190	1.029	1,092,536
2022-12-02	1.210	1.210	1.130	1.160	1.003	1,298,529
2022-12-01	1.130	1.240	1.120	1.180	1.021	4,545,986
2022-11-30	1.130	1.150	1.090	1.090	0.943	13,745,493
2022-11-29	1.120	1.140	1.070	1.130	0.977	3,052,000
2022-11-28	1.190	1.190	1.080	1.100	0.952	1,664,000
2022-11-25	1.220	1.280	1.140	1.190	1.029	769,000
2022-11-24	1.190	1.240	1.140	1.180	1.021	2,331,500

← NewerPage 16 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.