China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.990	1.050	0.980	1.020	1.020	2,252,500
2026-01-27	1.010	1.010	0.990	0.990	0.990	1,901,000
2026-01-26	1.070	1.070	1.010	1.010	1.010	791,000
2026-01-23	1.040	1.100	1.010	1.070	1.070	1,138,000
2026-01-22	1.050	1.110	1.020	1.040	1.040	1,447,000
2026-01-21	1.070	1.130	1.040	1.050	1.050	1,013,000
2026-01-20	1.160	1.170	1.080	1.100	1.100	1,002,000
2026-01-19	1.140	1.160	1.120	1.140	1.140	1,183,500
2026-01-16	1.170	1.180	1.120	1.140	1.140	662,000
2026-01-15	1.180	1.200	1.120	1.130	1.130	369,500
2026-01-14	1.100	1.180	1.060	1.130	1.130	3,670,000
2026-01-13	1.030	1.110	1.030	1.100	1.100	1,614,000
2026-01-12	1.020	1.050	0.990	1.030	1.030	1,312,940
2026-01-09	1.030	1.030	1.000	1.020	1.020	558,000
2026-01-08	1.030	1.030	1.000	1.020	1.020	760,500
2026-01-07	0.960	1.030	0.960	1.030	1.030	1,416,500
2026-01-06	1.020	1.060	1.020	1.050	1.050	1,472,000
2026-01-05	1.020	1.040	1.000	1.020	1.020	1,705,000
2026-01-02	0.990	1.060	0.990	1.020	1.020	919,500
2025-12-31	0.970	1.050	0.970	1.020	1.020	793,000
2025-12-30	1.010	1.060	0.960	1.010	1.010	3,234,458
2025-12-29	1.050	1.100	1.030	1.040	1.040	609,500
2025-12-24	1.000	1.110	1.000	1.050	1.050	643,500
2025-12-23	1.080	1.100	1.060	1.060	1.060	515,500
2025-12-22	1.010	1.090	1.010	1.050	1.050	1,843,018
2025-12-19	1.030	1.060	1.020	1.030	1.030	473,000
2025-12-18	1.120	1.140	1.040	1.050	1.050	2,977,000
2025-12-17	1.060	1.180	1.030	1.120	1.120	6,280,692
2025-12-16	1.040	1.100	0.970	1.040	1.040	3,069,000
2025-12-15	0.920	1.040	0.900	1.020	1.020	3,057,500
2025-12-12	0.940	0.940	0.890	0.920	0.920	1,626,500
2025-12-11	0.980	0.980	0.910	0.930	0.930	2,638,000
2025-12-10	0.880	0.950	0.880	0.950	0.950	1,391,000
2025-12-09	0.900	0.940	0.870	0.890	0.890	1,300,500
2025-12-08	0.880	0.910	0.850	0.890	0.890	1,120,500
2025-12-05	0.890	0.890	0.860	0.870	0.870	992,500
2025-12-04	0.950	0.950	0.890	0.900	0.900	416,500
2025-12-03	0.910	0.930	0.900	0.910	0.910	340,500
2025-12-02	0.970	0.970	0.920	0.930	0.930	747,000
2025-12-01	0.970	0.970	0.910	0.910	0.910	440,500
2025-11-28	0.940	1.020	0.940	0.970	0.970	2,083,500
2025-11-27	0.900	0.960	0.900	0.930	0.930	819,500
2025-11-26	0.890	0.930	0.880	0.880	0.880	728,000
2025-11-25	0.890	0.900	0.860	0.870	0.870	1,009,500
2025-11-24	0.850	0.930	0.850	0.900	0.900	1,750,000
2025-11-21	0.860	0.870	0.820	0.840	0.840	2,502,000
2025-11-20	0.940	0.960	0.870	0.870	0.870	1,971,998
2025-11-19	0.950	1.000	0.940	0.950	0.950	1,269,500
2025-11-18	0.990	0.990	0.930	0.950	0.950	955,000
2025-11-17	1.020	1.020	0.960	0.990	0.990	1,591,999
2025-11-14	1.040	1.060	1.010	1.040	1.040	1,138,000
2025-11-13	1.050	1.070	1.040	1.040	1.040	1,056,500
2025-11-12	1.070	1.090	1.020	1.020	1.020	921,000
2025-11-11	1.110	1.150	1.080	1.080	1.080	683,500
2025-11-10	1.060	1.150	1.060	1.120	1.120	1,676,000
2025-11-07	1.180	1.180	1.060	1.080	1.080	2,826,000
2025-11-06	1.180	1.190	1.150	1.180	1.180	1,334,000
2025-11-05	1.260	1.260	1.150	1.170	1.170	782,500
2025-11-04	1.250	1.250	1.200	1.220	1.220	525,000
2025-11-03	1.230	1.290	1.230	1.260	1.260	769,000

← NewerPage 4 of 21 · 1,234 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.