China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.260	1.270	1.230	1.250	1.250	1,255,000
2025-10-30	1.280	1.300	1.270	1.280	1.280	1,703,000
2025-10-28	1.280	1.330	1.280	1.300	1.300	1,474,500
2025-10-27	1.350	1.360	1.260	1.280	1.280	5,527,000
2025-10-24	1.280	1.290	1.260	1.280	1.280	239,000
2025-10-23	1.260	1.260	1.240	1.250	1.250	449,000
2025-10-22	1.270	1.290	1.230	1.270	1.270	1,471,500
2025-10-21	1.350	1.350	1.280	1.300	1.300	1,249,000
2025-10-20	1.320	1.350	1.270	1.350	1.350	2,781,500
2025-10-17	1.300	1.300	1.250	1.250	1.250	1,709,500
2025-10-16	1.260	1.330	1.260	1.300	1.300	2,417,000
2025-10-15	1.280	1.290	1.240	1.250	1.250	2,749,494
2025-10-14	1.290	1.340	1.260	1.260	1.260	1,994,500
2025-10-13	1.320	1.330	1.250	1.290	1.290	3,436,000
2025-10-10	1.400	1.400	1.320	1.320	1.320	2,284,000
2025-10-09	1.510	1.510	1.380	1.400	1.400	5,072,000
2025-10-08	1.570	1.570	1.450	1.510	1.510	1,680,000
2025-10-06	1.640	1.650	1.490	1.510	1.510	3,879,000
2025-10-03	1.600	1.680	1.560	1.640	1.640	2,450,081
2025-10-02	1.520	1.610	1.480	1.590	1.590	2,826,000
2025-09-30	1.600	1.620	1.510	1.610	1.610	1,488,000
2025-09-29	1.530	1.600	1.520	1.560	1.560	2,216,500
2025-09-26	1.620	1.660	1.530	1.570	1.570	3,488,700
2025-09-25	1.700	1.700	1.590	1.610	1.610	3,240,000
2025-09-24	1.660	1.670	1.620	1.660	1.660	1,534,000
2025-09-23	1.720	1.730	1.660	1.680	1.680	2,514,000
2025-09-22	1.810	1.810	1.730	1.750	1.750	1,137,500
2025-09-19	1.750	1.840	1.720	1.820	1.820	4,655,500
2025-09-18	1.890	1.890	1.700	1.740	1.740	8,657,325
2025-09-17	1.900	1.900	1.760	1.820	1.820	4,473,500
2025-09-16	2.000	2.000	1.860	1.890	1.890	3,639,788
2025-09-15	2.020	2.130	1.940	2.000	2.000	5,421,500
2025-09-12	1.930	2.050	1.880	1.940	1.940	8,798,000
2025-09-11	1.680	1.930	1.680	1.930	1.930	10,638,000
2025-09-10	1.660	1.760	1.660	1.710	1.710	3,413,500
2025-09-09	1.790	1.790	1.600	1.670	1.670	7,886,000
2025-09-08	1.500	1.840	1.480	1.790	1.790	14,790,695
2025-09-05	1.660	1.750	1.420	1.500	1.500	21,863,450
2025-09-04	2.030	2.060	1.490	1.660	1.660	27,962,000
2025-09-03	2.120	2.210	2.030	2.060	2.060	9,293,000
2025-09-02	2.700	2.720	2.080	2.100	2.100	31,445,500
2025-09-01	2.360	2.530	2.080	2.390	2.390	10,927,500
2025-08-29	2.180	2.540	2.050	2.350	2.350	8,129,608
2025-08-28	2.100	2.180	2.030	2.180	2.180	4,088,000
2025-08-27	2.200	2.250	2.060	2.100	2.100	4,075,500
2025-08-26	2.120	2.250	2.120	2.200	2.200	4,081,000
2025-08-25	2.020	2.220	2.010	2.170	2.170	10,649,000
2025-08-22	2.190	2.280	2.060	2.070	2.070	4,429,500
2025-08-21	2.150	2.200	2.050	2.200	2.200	4,017,000
2025-08-20	2.300	2.390	2.080	2.170	2.170	6,149,000
2025-08-19	2.340	2.490	1.930	2.300	2.300	16,189,950
2025-08-18	2.200	2.400	2.200	2.360	2.360	5,448,000
2025-08-15	2.100	2.230	2.010	2.200	2.200	6,122,500
2025-08-14	1.730	2.200	1.730	2.100	2.100	13,129,000
2025-08-13	1.710	1.750	1.660	1.720	1.720	4,077,000
2025-08-12	1.660	1.790	1.580	1.720	1.720	8,064,100
2025-08-11	1.280	1.710	1.280	1.620	1.620	12,344,597
2025-08-08	1.130	1.300	1.100	1.250	1.250	2,913,500
2025-08-07	1.200	1.220	1.100	1.130	1.130	1,484,500
2025-08-06	1.210	1.250	1.140	1.170	1.170	904,500

← NewerPage 5 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.