China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.640	0.640	0.600	0.600	0.600	607,500
2026-07-28	0.650	0.670	0.630	0.650	0.650	431,000
2026-07-27	0.700	0.700	0.660	0.680	0.680	99,000
2026-07-24	0.680	0.680	0.660	0.680	0.680	243,000
2026-07-23	0.690	0.700	0.680	0.680	0.680	266,500
2026-07-22	0.690	0.700	0.690	0.690	0.690	522,500
2026-07-21	0.670	0.730	0.660	0.730	0.730	1,058,000
2026-07-20	0.670	0.700	0.660	0.670	0.670	288,500
2026-07-17	0.770	0.770	0.650	0.670	0.670	1,563,500
2026-07-16	0.780	0.800	0.760	0.770	0.770	436,500
2026-07-15	0.770	0.790	0.770	0.780	0.780	250,500
2026-07-14	0.770	0.770	0.750	0.760	0.760	759,000
2026-07-13	0.790	0.790	0.750	0.770	0.770	685,500
2026-07-10	0.760	0.770	0.760	0.760	0.760	236,500
2026-07-09	0.800	0.800	0.760	0.760	0.760	1,433,500
2026-07-08	0.760	0.800	0.730	0.790	0.790	1,820,500
2026-07-07	0.770	0.800	0.720	0.760	0.760	4,003,500
2026-07-06	0.710	0.780	0.660	0.770	0.770	2,592,500
2026-07-03	0.690	0.690	0.660	0.660	0.660	1,475,000
2026-07-02	0.640	0.740	0.640	0.690	0.690	3,033,500
2026-06-30	0.480	0.750	0.480	0.640	0.640	9,268,650
2026-06-29	0.450	0.485	0.430	0.480	0.480	819,000
2026-06-26	0.455	0.455	0.405	0.450	0.450	1,495,500
2026-06-25	0.465	0.480	0.455	0.455	0.455	1,532,500
2026-06-24	0.490	0.490	0.450	0.480	0.480	3,785,500
2026-06-23	0.510	0.520	0.480	0.490	0.490	2,180,772
2026-06-22	0.510	0.530	0.500	0.510	0.510	789,500
2026-06-18	0.540	0.540	0.495	0.530	0.530	1,882,500
2026-06-17	0.530	0.570	0.530	0.540	0.540	1,225,500
2026-06-16	0.580	0.580	0.530	0.540	0.540	2,346,500
2026-06-15	0.590	0.590	0.540	0.580	0.580	2,888,000
2026-06-12	0.580	0.610	0.570	0.590	0.590	979,500
2026-06-11	0.590	0.590	0.500	0.570	0.570	2,206,000
2026-06-10	0.680	0.680	0.580	0.590	0.590	3,867,000
2026-06-09	0.700	0.720	0.680	0.680	0.680	540,000
2026-06-08	0.670	0.760	0.660	0.700	0.700	1,414,500
2026-06-05	0.680	0.690	0.650	0.670	0.670	1,361,500
2026-06-04	0.710	0.720	0.690	0.700	0.700	487,000
2026-06-03	0.750	0.750	0.690	0.730	0.730	1,522,000
2026-06-02	0.730	0.770	0.730	0.750	0.750	755,000
2026-06-01	0.740	0.750	0.720	0.730	0.730	455,000
2026-05-29	0.690	0.760	0.680	0.730	0.730	1,016,500
2026-05-28	0.720	0.720	0.680	0.680	0.680	2,453,000
2026-05-27	0.730	0.760	0.720	0.730	0.730	1,834,500
2026-05-26	0.780	0.800	0.700	0.770	0.770	3,351,500
2026-05-22	0.790	0.840	0.780	0.840	0.840	1,268,000
2026-05-21	0.760	0.790	0.740	0.750	0.750	1,363,000
2026-05-20	0.790	0.850	0.750	0.750	0.750	2,354,000
2026-05-19	0.820	0.820	0.770	0.810	0.810	1,112,500
2026-05-18	0.820	0.820	0.740	0.810	0.810	3,736,500
2026-05-15	0.850	0.850	0.800	0.830	0.830	821,000
2026-05-14	0.900	0.900	0.840	0.840	0.840	2,501,000
2026-05-13	0.860	0.860	0.840	0.840	0.840	1,767,500
2026-05-12	0.930	0.930	0.850	0.860	0.860	3,946,000
2026-05-11	0.920	0.940	0.880	0.920	0.920	653,000
2026-05-08	0.970	0.970	0.920	0.930	0.930	1,052,000
2026-05-07	0.970	0.980	0.950	0.960	0.960	442,000
2026-05-06	0.980	0.980	0.950	0.970	0.970	1,271,500
2026-05-05	0.990	1.000	0.970	0.980	0.980	995,000
2026-05-04	1.000	1.040	0.990	1.040	1.040	869,500

← NewerPage 2 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.