China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.250	2.470	2.050	2.150	1.860	1,626,496
2022-08-26	2.440	2.440	2.170	2.230	1.929	1,638,000
2022-08-25	2.290	2.400	2.280	2.400	2.076	174,500
2022-08-24	2.150	2.320	2.140	2.300	1.990	820,500
2022-08-23	2.270	2.300	2.170	2.190	1.894	613,000
2022-08-22	2.250	2.290	2.200	2.240	1.938	306,500
2022-08-19	2.270	2.300	2.260	2.270	1.964	67,500
2022-08-18	2.250	2.330	2.250	2.280	1.972	466,500
2022-08-17	2.340	2.430	2.250	2.250	1.946	1,025,500
2022-08-16	2.380	2.410	2.310	2.350	2.033	363,500
2022-08-15	2.440	2.440	2.360	2.380	2.059	248,000
2022-08-12	2.480	2.520	2.470	2.470	2.137	95,000
2022-08-11	2.400	2.450	2.380	2.420	2.093	292,000
2022-08-10	2.410	2.410	2.320	2.340	2.024	227,000
2022-08-09	2.280	2.410	2.280	2.390	2.067	285,000
2022-08-08	2.460	2.520	2.230	2.330	2.015	1,803,250
2022-08-05	2.470	2.510	2.440	2.450	2.119	891,500
2022-08-04	2.450	2.510	2.440	2.480	2.145	191,500
2022-08-03	2.420	2.480	2.420	2.450	2.119	440,338
2022-08-02	2.580	2.580	2.440	2.470	2.137	989,500
2022-08-01	2.660	2.660	2.560	2.590	2.240	434,000
2022-07-29	2.720	2.720	2.630	2.650	2.292	290,375
2022-07-28	2.700	2.720	2.590	2.720	2.353	1,180,600
2022-07-27	2.650	2.710	2.610	2.680	2.318	470,000
2022-07-26	2.620	2.720	2.620	2.690	2.327	813,000
2022-07-25	2.820	2.830	2.730	2.740	2.370	376,600
2022-07-22	2.920	2.950	2.850	2.880	2.491	556,000
2022-07-21	2.980	3.040	2.910	2.910	2.517	337,500
2022-07-20	2.960	3.000	2.900	2.970	2.569	983,500
2022-07-19	2.930	3.000	2.900	2.940	2.543	236,500
2022-07-18	2.960	3.040	2.930	2.950	2.552	388,000
2022-07-15	3.030	3.030	2.920	2.940	2.543	545,500
2022-07-14	3.060	3.090	3.020	3.040	2.630	364,003
2022-07-13	3.110	3.110	3.030	3.060	2.647	210,624
2022-07-12	3.120	3.130	3.010	3.080	2.664	613,000
2022-07-11	3.180	3.180	3.080	3.130	2.707	406,000
2022-07-08	3.230	3.260	3.180	3.200	2.768	710,000
2022-07-07	3.250	3.320	3.170	3.230	2.794	613,000
2022-07-06	3.270	3.320	3.230	3.290	2.846	304,500
2022-07-05	3.360	3.360	3.230	3.320	2.872	787,500
2022-07-04	3.570	3.570	3.210	3.400	2.941	1,177,000
2022-06-30	3.370	3.560	3.280	3.560	3.079	1,878,000
2022-06-29	3.150	3.400	3.150	3.400	2.941	2,385,498
2022-06-28	3.150	3.230	3.080	3.230	2.794	713,900
2022-06-27	3.180	3.180	3.080	3.150	2.725	217,000
2022-06-24	3.080	3.140	3.020	3.110	2.690	1,246,503
2022-06-23	3.130	3.130	2.950	3.050	2.638	369,000
2022-06-22	3.230	3.250	3.060	3.070	2.656	486,500
2022-06-21	3.320	3.370	3.280	3.330	2.699	389,500
2022-06-20	3.300	3.320	3.280	3.320	2.691	88,000
2022-06-17	3.470	3.500	3.250	3.310	2.683	567,000
2022-06-16	3.390	3.390	3.300	3.300	2.675	246,000
2022-06-15	3.390	3.430	3.330	3.370	2.731	187,500
2022-06-14	3.380	3.410	3.300	3.370	2.731	661,000
2022-06-13	3.440	3.450	3.350	3.400	2.756	758,500
2022-06-10	3.450	3.450	3.350	3.440	2.788	290,000
2022-06-09	3.530	3.530	3.400	3.450	2.796	633,500
2022-06-08	3.450	3.510	3.390	3.500	2.837	476,500
2022-06-07	3.420	3.430	3.340	3.410	2.764	593,000
2022-06-06	3.510	3.510	3.360	3.390	2.747	762,000

← NewerPage 18 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.