China Harmony Auto Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.500 | 3.500 | 3.440 | 3.470 | 2.812 | 228,510 |
| 2022-06-01 | 3.540 | 3.540 | 3.460 | 3.490 | 2.828 | 175,500 |
| 2022-05-31 | 3.460 | 3.520 | 3.410 | 3.500 | 2.837 | 467,500 |
| 2022-05-30 | 3.400 | 3.430 | 3.320 | 3.430 | 2.780 | 378,500 |
| 2022-05-27 | 3.470 | 3.480 | 3.340 | 3.350 | 2.715 | 811,000 |
| 2022-05-26 | 3.420 | 3.480 | 3.390 | 3.430 | 2.780 | 244,000 |
| 2022-05-25 | 3.420 | 3.450 | 3.350 | 3.420 | 2.772 | 532,000 |
| 2022-05-24 | 3.480 | 3.480 | 3.360 | 3.400 | 2.756 | 1,088,500 |
| 2022-05-23 | 3.440 | 3.450 | 3.380 | 3.420 | 2.772 | 905,000 |
| 2022-05-20 | 3.400 | 3.500 | 3.340 | 3.450 | 2.796 | 1,281,900 |
| 2022-05-19 | 3.430 | 3.510 | 3.410 | 3.450 | 2.796 | 569,019 |
| 2022-05-18 | 3.510 | 3.560 | 3.480 | 3.520 | 2.853 | 458,500 |
| 2022-05-17 | 3.480 | 3.540 | 3.470 | 3.510 | 2.845 | 801,500 |
| 2022-05-16 | 3.500 | 3.580 | 3.450 | 3.480 | 2.820 | 247,000 |
| 2022-05-13 | 3.480 | 3.530 | 3.440 | 3.500 | 2.837 | 146,000 |
| 2022-05-12 | 3.450 | 3.510 | 3.400 | 3.480 | 2.820 | 249,000 |
| 2022-05-11 | 3.540 | 3.570 | 3.500 | 3.540 | 2.869 | 741,500 |
| 2022-05-10 | 3.420 | 3.640 | 3.420 | 3.540 | 2.869 | 701,000 |
| 2022-05-06 | 3.510 | 3.560 | 3.440 | 3.560 | 2.885 | 111,500 |
| 2022-05-05 | 3.680 | 3.720 | 3.550 | 3.580 | 2.901 | 1,186,500 |
| 2022-05-04 | 3.700 | 3.780 | 3.610 | 3.680 | 2.982 | 452,000 |
| 2022-05-03 | 3.720 | 3.790 | 3.640 | 3.720 | 3.015 | 297,515 |
| 2022-04-29 | 3.530 | 3.700 | 3.470 | 3.700 | 2.999 | 309,500 |
| 2022-04-28 | 3.450 | 3.590 | 3.430 | 3.530 | 2.861 | 191,000 |
| 2022-04-27 | 3.440 | 3.490 | 3.380 | 3.450 | 2.796 | 884,500 |
| 2022-04-26 | 3.500 | 3.500 | 3.380 | 3.440 | 2.788 | 618,000 |
| 2022-04-25 | 3.600 | 3.600 | 3.450 | 3.470 | 2.812 | 597,500 |
| 2022-04-22 | 3.660 | 3.680 | 3.590 | 3.620 | 2.934 | 787,000 |
| 2022-04-21 | 3.680 | 3.680 | 3.620 | 3.670 | 2.974 | 309,000 |
| 2022-04-20 | 3.680 | 3.830 | 3.630 | 3.680 | 2.982 | 160,500 |
| 2022-04-19 | 3.610 | 3.700 | 3.610 | 3.680 | 2.982 | 425,500 |
| 2022-04-14 | 3.750 | 3.780 | 3.630 | 3.730 | 3.023 | 798,500 |
| 2022-04-13 | 3.550 | 3.760 | 3.480 | 3.720 | 3.015 | 1,206,000 |
| 2022-04-12 | 3.580 | 3.600 | 3.480 | 3.530 | 2.861 | 3,505,500 |
| 2022-04-11 | 3.700 | 3.700 | 3.510 | 3.550 | 2.877 | 1,923,500 |
| 2022-04-08 | 3.670 | 3.700 | 3.550 | 3.670 | 2.974 | 1,163,686 |
| 2022-04-07 | 3.660 | 3.710 | 3.540 | 3.670 | 2.974 | 1,245,000 |
| 2022-04-06 | 3.720 | 3.740 | 3.650 | 3.690 | 2.991 | 914,500 |
| 2022-04-04 | 3.600 | 3.720 | 3.590 | 3.720 | 3.015 | 450,500 |
| 2022-04-01 | 4.060 | 4.070 | 3.530 | 3.680 | 2.982 | 3,308,000 |
| 2022-03-31 | 4.000 | 4.020 | 3.920 | 3.990 | 3.234 | 745,500 |
| 2022-03-30 | 3.900 | 3.940 | 3.770 | 3.930 | 3.185 | 947,500 |
| 2022-03-29 | 3.790 | 3.810 | 3.700 | 3.770 | 3.055 | 609,700 |
| 2022-03-28 | 3.720 | 3.790 | 3.670 | 3.750 | 3.039 | 640,000 |
| 2022-03-25 | 3.870 | 3.880 | 3.710 | 3.720 | 3.015 | 1,162,212 |
| 2022-03-24 | 3.870 | 3.890 | 3.790 | 3.870 | 3.136 | 851,000 |
| 2022-03-23 | 3.730 | 3.900 | 3.690 | 3.880 | 3.145 | 882,500 |
| 2022-03-22 | 3.710 | 3.800 | 3.630 | 3.730 | 3.023 | 1,714,000 |
| 2022-03-21 | 3.500 | 3.650 | 3.480 | 3.630 | 2.942 | 748,500 |
| 2022-03-18 | 3.300 | 3.500 | 3.280 | 3.500 | 2.837 | 845,506 |
| 2022-03-17 | 3.310 | 3.370 | 3.280 | 3.320 | 2.691 | 1,088,000 |
| 2022-03-16 | 3.160 | 3.260 | 3.060 | 3.260 | 2.642 | 2,794,170 |
| 2022-03-15 | 3.160 | 3.210 | 3.020 | 3.140 | 2.545 | 1,166,000 |
| 2022-03-14 | 3.230 | 3.260 | 3.140 | 3.230 | 2.618 | 955,000 |
| 2022-03-11 | 3.390 | 3.390 | 3.220 | 3.360 | 2.723 | 1,164,500 |
| 2022-03-10 | 3.360 | 3.430 | 3.330 | 3.390 | 2.747 | 831,000 |
| 2022-03-09 | 3.390 | 3.430 | 3.290 | 3.370 | 2.731 | 1,257,500 |
| 2022-03-08 | 3.440 | 3.470 | 3.370 | 3.430 | 2.780 | 1,863,000 |
| 2022-03-07 | 3.400 | 3.580 | 3.280 | 3.480 | 2.820 | 1,310,500 |
| 2022-03-04 | 3.580 | 3.580 | 3.470 | 3.510 | 2.845 | 752,500 |
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.