China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.620	3.630	3.560	3.580	2.901	967,000
2022-03-02	3.660	3.660	3.540	3.630	2.942	795,200
2022-03-01	3.690	3.720	3.590	3.660	2.966	620,500
2022-02-28	3.700	3.700	3.520	3.690	2.991	973,500
2022-02-25	3.760	3.760	3.580	3.700	2.999	912,000
2022-02-24	3.820	3.820	3.550	3.710	3.007	2,334,500
2022-02-23	3.890	3.930	3.790	3.820	3.096	504,500
2022-02-22	3.870	3.930	3.760	3.820	3.096	1,111,000
2022-02-21	3.920	4.040	3.900	3.940	3.193	565,000
2022-02-18	3.950	4.000	3.870	3.920	3.177	1,642,500
2022-02-17	3.900	4.040	3.900	4.030	3.266	1,233,500
2022-02-16	3.900	3.930	3.850	3.910	3.169	667,500
2022-02-15	3.930	3.970	3.800	3.900	3.161	917,500
2022-02-14	4.030	4.030	3.880	3.990	3.234	1,805,500
2022-02-11	4.000	4.050	3.880	4.030	3.266	1,143,500
2022-02-10	4.150	4.170	3.920	3.960	3.209	4,485,000
2022-02-09	4.230	4.260	4.120	4.180	3.388	832,500
2022-02-08	4.240	4.270	4.160	4.190	3.396	597,500
2022-02-07	4.230	4.350	4.170	4.240	3.436	1,056,000
2022-02-04	4.300	4.340	4.250	4.330	3.509	819,500
2022-01-31	4.300	4.300	4.300	4.300	3.485	0
2022-01-28	4.200	4.370	3.940	4.240	3.436	895,000
2022-01-27	4.470	4.480	4.190	4.260	3.453	741,500
2022-01-26	4.530	4.530	4.310	4.370	3.542	1,373,500
2022-01-25	4.580	4.600	4.410	4.490	3.639	859,000
2022-01-24	4.670	4.670	4.540	4.570	3.704	1,776,250
2022-01-21	4.740	4.790	4.650	4.730	3.833	1,992,000
2022-01-20	4.740	4.760	4.680	4.740	3.842	1,260,200
2022-01-19	4.780	4.790	4.670	4.730	3.833	1,174,500
2022-01-18	4.780	4.860	4.710	4.780	3.874	1,244,500
2022-01-17	4.890	4.930	4.820	4.820	3.906	1,411,000
2022-01-14	4.850	4.920	4.810	4.850	3.931	1,043,500
2022-01-13	4.810	4.910	4.740	4.830	3.914	967,000
2022-01-12	4.700	4.800	4.650	4.760	3.858	1,496,000
2022-01-11	4.760	4.760	4.640	4.740	3.842	903,000
2022-01-10	4.800	4.800	4.650	4.740	3.842	918,500
2022-01-07	4.780	4.780	4.690	4.770	3.866	1,272,500
2022-01-06	4.700	4.860	4.570	4.810	3.898	1,783,000
2022-01-05	4.900	4.910	4.750	4.800	3.890	2,521,000
2022-01-04	4.940	4.980	4.900	4.960	4.020	545,000
2022-01-03	4.980	5.060	4.880	4.980	4.036	528,500
2021-12-31	4.920	4.980	4.850	4.930	3.996	689,000
2021-12-30	4.880	5.000	4.810	4.850	3.931	806,000
2021-12-29	4.690	4.880	4.640	4.830	3.914	1,230,000
2021-12-28	4.530	4.700	4.530	4.690	3.801	1,117,500
2021-12-24	4.410	4.580	4.410	4.580	3.712	351,500
2021-12-23	4.480	4.520	4.340	4.510	3.655	520,000
2021-12-22	4.520	4.530	4.460	4.510	3.655	566,500
2021-12-21	4.500	4.530	4.430	4.520	3.663	669,200
2021-12-20	4.480	4.540	4.410	4.470	3.623	759,000
2021-12-17	4.570	4.600	4.510	4.550	3.688	878,000
2021-12-16	4.470	4.580	4.470	4.570	3.704	760,500
2021-12-15	4.470	4.570	4.470	4.560	3.696	974,655
2021-12-14	4.410	4.490	4.330	4.480	3.631	1,060,500
2021-12-13	4.410	4.560	4.410	4.460	3.615	869,500
2021-12-10	4.380	4.490	4.360	4.410	3.574	1,782,000
2021-12-09	4.320	4.380	4.250	4.370	3.542	707,500
2021-12-08	4.170	4.320	4.170	4.300	3.485	933,500
2021-12-07	4.110	4.250	4.090	4.230	3.428	928,500
2021-12-06	4.240	4.240	4.150	4.170	3.380	528,000

← NewerPage 20 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.