China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.130	1.250	1.130	1.200	1.200	1,797,458
2025-08-04	1.230	1.280	1.110	1.120	1.120	3,692,000
2025-08-01	1.250	1.350	1.200	1.230	1.230	4,276,879
2025-07-31	1.010	1.340	1.010	1.280	1.280	10,551,100
2025-07-30	0.940	1.010	0.940	1.010	1.010	3,379,500
2025-07-29	0.930	0.950	0.900	0.940	0.940	991,000
2025-07-28	0.900	0.950	0.900	0.910	0.910	1,336,000
2025-07-25	0.910	0.930	0.890	0.900	0.900	6,474,000
2025-07-24	0.900	0.950	0.860	0.910	0.910	7,848,500
2025-07-23	0.840	0.930	0.800	0.890	0.890	18,739,000
2025-07-22	0.720	0.900	0.700	0.840	0.840	12,594,500
2025-07-21	0.700	0.760	0.700	0.720	0.720	5,149,074
2025-07-18	0.670	0.700	0.660	0.690	0.690	3,934,000
2025-07-17	0.680	0.680	0.660	0.670	0.670	4,573,500
2025-07-16	0.640	0.710	0.640	0.680	0.680	3,638,500
2025-07-15	0.640	0.660	0.630	0.650	0.650	1,398,500
2025-07-14	0.630	0.650	0.620	0.630	0.630	1,210,500
2025-07-11	0.660	0.660	0.640	0.640	0.640	319,000
2025-07-10	0.630	0.660	0.630	0.650	0.650	302,500
2025-07-09	0.620	0.650	0.620	0.640	0.640	241,500
2025-07-08	0.620	0.650	0.620	0.650	0.650	145,000
2025-07-07	0.650	0.670	0.640	0.650	0.650	193,379
2025-07-04	0.680	0.680	0.650	0.660	0.660	78,000
2025-07-03	0.670	0.680	0.670	0.670	0.670	208,500
2025-07-02	0.670	0.670	0.640	0.650	0.650	125,000
2025-06-30	0.640	0.650	0.630	0.650	0.650	257,000
2025-06-27	0.650	0.660	0.640	0.660	0.660	56,000
2025-06-26	0.660	0.660	0.640	0.650	0.650	189,383
2025-06-25	0.670	0.670	0.640	0.660	0.660	777,500
2025-06-24	0.640	0.660	0.640	0.660	0.660	249,000
2025-06-23	0.610	0.650	0.610	0.630	0.630	225,000
2025-06-20	0.620	0.700	0.610	0.630	0.630	777,000
2025-06-19	0.650	0.650	0.620	0.620	0.620	230,500
2025-06-18	0.610	0.650	0.600	0.640	0.640	843,000
2025-06-17	0.600	0.600	0.600	0.600	0.600	277,500
2025-06-16	0.590	0.610	0.590	0.600	0.600	222,000
2025-06-13	0.610	0.610	0.600	0.600	0.600	541,500
2025-06-12	0.620	0.620	0.610	0.620	0.620	313,500
2025-06-11	0.610	0.620	0.610	0.620	0.620	527,000
2025-06-10	0.630	0.630	0.590	0.610	0.610	423,000
2025-06-09	0.610	0.640	0.610	0.630	0.630	544,000
2025-06-06	0.610	0.610	0.600	0.600	0.600	433,500
2025-06-05	0.590	0.600	0.590	0.600	0.600	39,500
2025-06-04	0.620	0.620	0.600	0.600	0.600	33,500
2025-06-03	0.580	0.620	0.580	0.610	0.610	208,000
2025-06-02	0.590	0.590	0.570	0.590	0.590	420,000
2025-05-30	0.590	0.610	0.590	0.600	0.600	308,000
2025-05-29	0.620	0.620	0.590	0.590	0.590	79,500
2025-05-28	0.610	0.610	0.590	0.610	0.610	388,000
2025-05-27	0.610	0.610	0.590	0.610	0.610	151,000
2025-05-26	0.600	0.620	0.600	0.620	0.620	63,500
2025-05-23	0.610	0.610	0.600	0.600	0.600	173,000
2025-05-22	0.560	0.640	0.560	0.610	0.610	967,500
2025-05-21	0.580	0.580	0.580	0.580	0.580	8,000
2025-05-20	0.580	0.590	0.570	0.580	0.580	192,000
2025-05-19	0.580	0.580	0.580	0.580	0.580	0
2025-05-16	0.600	0.600	0.580	0.580	0.580	85,500
2025-05-15	0.580	0.620	0.580	0.580	0.580	245,000
2025-05-14	0.610	0.610	0.580	0.580	0.580	253,500
2025-05-13	0.570	0.610	0.570	0.600	0.600	362,500

← NewerPage 6 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.