China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.230	1.230	1.090	1.180	1.021	1,919,596
2022-11-22	1.280	1.280	1.160	1.190	1.029	2,315,500
2022-11-21	1.260	1.270	1.150	1.240	1.073	2,428,553
2022-11-18	1.280	1.300	1.230	1.250	1.081	1,838,528
2022-11-17	1.320	1.370	1.250	1.290	1.116	665,569
2022-11-16	1.330	1.350	1.260	1.320	1.142	1,553,690
2022-11-15	1.350	1.400	1.270	1.320	1.142	1,350,002
2022-11-14	1.150	1.430	1.140	1.300	1.125	1,781,029
2022-11-11	1.160	1.160	1.040	1.090	0.943	1,666,400
2022-11-10	1.140	1.140	1.020	1.080	0.934	1,896,500
2022-11-09	1.170	1.260	1.070	1.100	0.952	2,697,500
2022-11-08	1.020	1.150	1.020	1.100	0.952	1,655,000
2022-11-07	0.900	1.040	0.900	0.990	0.856	1,200,003
2022-11-04	0.890	0.950	0.830	0.900	0.779	2,193,000
2022-11-03	0.930	0.930	0.830	0.870	0.753	705,000
2022-11-02	0.950	1.030	0.890	0.930	0.804	289,000
2022-11-01	0.890	0.990	0.880	0.950	0.822	948,000
2022-10-31	1.090	1.090	0.800	0.890	0.770	564,500
2022-10-28	1.130	1.130	1.010	1.010	0.874	839,500
2022-10-27	1.130	1.130	1.080	1.090	0.943	427,000
2022-10-26	1.130	1.130	1.060	1.060	0.917	300,500
2022-10-25	1.170	1.180	1.040	1.060	0.917	643,000
2022-10-24	1.230	1.240	1.090	1.100	0.952	316,500
2022-10-21	1.190	1.220	1.070	1.170	1.012	1,262,500
2022-10-20	1.250	1.260	1.130	1.160	1.003	1,960,247
2022-10-19	1.280	1.280	1.250	1.250	1.081	939,500
2022-10-18	1.250	1.330	1.250	1.330	1.150	567,600
2022-10-17	1.320	1.320	1.280	1.300	1.125	398,083
2022-10-14	1.350	1.420	1.310	1.330	1.150	1,077,000
2022-10-13	1.330	1.360	1.300	1.340	1.159	478,000
2022-10-12	1.330	1.370	1.310	1.340	1.159	398,000
2022-10-11	1.390	1.410	1.280	1.330	1.150	601,500
2022-10-10	1.390	1.430	1.380	1.380	1.194	545,500
2022-10-07	1.440	1.460	1.390	1.440	1.246	827,000
2022-10-06	1.450	1.500	1.380	1.500	1.298	940,000
2022-10-05	1.430	1.620	1.430	1.490	1.289	1,157,500
2022-10-03	1.470	1.490	1.450	1.470	1.272	65,500
2022-09-30	1.460	1.540	1.380	1.510	1.306	2,826,500
2022-09-29	1.540	1.590	1.450	1.500	1.298	2,755,500
2022-09-28	1.550	1.570	1.420	1.570	1.358	2,136,000
2022-09-27	1.680	1.680	1.500	1.620	1.401	1,967,500
2022-09-26	1.730	1.800	1.690	1.700	1.471	138,500
2022-09-23	1.740	1.800	1.570	1.690	1.462	1,161,500
2022-09-22	1.720	1.800	1.700	1.710	1.479	258,500
2022-09-21	1.840	1.840	1.750	1.770	1.531	449,000
2022-09-20	1.850	1.860	1.850	1.850	1.600	796,579
2022-09-19	1.830	1.870	1.780	1.790	1.548	69,000
2022-09-16	1.910	1.920	1.850	1.910	1.652	972,000
2022-09-15	1.980	1.980	1.910	1.910	1.652	616,000
2022-09-14	1.960	1.990	1.960	1.980	1.713	36,500
2022-09-13	2.030	2.090	2.020	2.050	1.773	94,000
2022-09-09	2.070	2.070	2.000	2.020	1.747	91,595
2022-09-08	2.050	2.050	1.980	2.000	1.730	385,000
2022-09-07	1.990	2.060	1.950	1.980	1.713	474,500
2022-09-06	2.050	2.050	1.970	2.030	1.756	781,000
2022-09-05	2.020	2.080	2.010	2.030	1.756	410,500
2022-09-02	2.050	2.110	2.040	2.080	1.799	325,500
2022-09-01	2.090	2.110	2.020	2.110	1.825	1,044,000
2022-08-31	2.050	2.170	2.050	2.070	1.791	372,250
2022-08-30	2.150	2.190	2.040	2.100	1.817	2,355,900

← NewerPage 17 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.