China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.600	0.650	0.540	0.590	0.590	4,454,500
2025-05-09	0.640	0.640	0.630	0.630	0.630	53,000
2025-05-08	0.630	0.640	0.620	0.640	0.640	38,000
2025-05-07	0.630	0.630	0.620	0.630	0.630	200,000
2025-05-06	0.650	0.650	0.620	0.620	0.620	116,500
2025-05-02	0.640	0.670	0.640	0.650	0.650	183,500
2025-04-30	0.640	0.640	0.630	0.640	0.640	24,500
2025-04-29	0.630	0.630	0.630	0.630	0.630	0
2025-04-28	0.640	0.650	0.630	0.630	0.630	88,000
2025-04-25	0.660	0.660	0.650	0.650	0.650	91,500
2025-04-24	0.680	0.680	0.630	0.650	0.650	30,000
2025-04-23	0.660	0.670	0.660	0.660	0.660	31,000
2025-04-22	0.650	0.660	0.640	0.650	0.650	32,000
2025-04-17	0.660	0.710	0.630	0.630	0.630	1,364,500
2025-04-16	0.670	0.670	0.630	0.660	0.660	24,313
2025-04-15	0.610	0.660	0.610	0.660	0.660	548,000
2025-04-14	0.620	0.650	0.610	0.630	0.630	844,500
2025-04-11	0.590	0.620	0.580	0.620	0.620	557,000
2025-04-10	0.560	0.620	0.560	0.590	0.590	278,500
2025-04-09	0.570	0.590	0.550	0.560	0.560	153,000
2025-04-08	0.570	0.600	0.570	0.590	0.590	187,000
2025-04-07	0.600	0.630	0.500	0.570	0.570	1,766,500
2025-04-03	0.630	0.660	0.600	0.640	0.640	145,000
2025-04-02	0.640	0.650	0.620	0.640	0.640	233,500
2025-04-01	0.690	0.700	0.620	0.640	0.640	1,297,000
2025-03-31	0.760	0.770	0.680	0.700	0.700	224,500
2025-03-28	0.780	0.780	0.730	0.770	0.770	336,000
2025-03-27	0.760	0.800	0.740	0.780	0.780	711,500
2025-03-26	0.740	0.750	0.730	0.740	0.740	433,500
2025-03-25	0.720	0.790	0.710	0.730	0.730	1,484,000
2025-03-24	0.770	0.770	0.720	0.760	0.760	134,500
2025-03-21	0.780	0.780	0.720	0.770	0.770	1,409,500
2025-03-20	0.750	0.800	0.720	0.790	0.790	1,708,000
2025-03-19	0.650	0.750	0.650	0.730	0.730	1,806,000
2025-03-18	0.630	0.680	0.630	0.650	0.650	1,864,500
2025-03-17	0.580	0.630	0.580	0.600	0.600	573,000
2025-03-14	0.560	0.580	0.540	0.540	0.540	306,500
2025-03-13	0.540	0.560	0.540	0.560	0.560	407,000
2025-03-12	0.580	0.580	0.540	0.560	0.560	528,000
2025-03-11	0.550	0.560	0.540	0.550	0.550	100,500
2025-03-10	0.560	0.580	0.540	0.560	0.560	327,500
2025-03-07	0.570	0.610	0.550	0.560	0.560	964,500
2025-03-06	0.560	0.580	0.560	0.560	0.560	30,500
2025-03-05	0.550	0.550	0.540	0.550	0.550	170,500
2025-03-04	0.560	0.570	0.540	0.550	0.550	62,500
2025-03-03	0.580	0.590	0.560	0.580	0.580	226,000
2025-02-28	0.610	0.610	0.590	0.590	0.590	398,000
2025-02-27	0.630	0.630	0.610	0.620	0.620	106,000
2025-02-26	0.610	0.630	0.600	0.620	0.620	458,500
2025-02-25	0.610	0.630	0.600	0.610	0.610	222,500
2025-02-24	0.620	0.650	0.600	0.630	0.630	224,500
2025-02-21	0.620	0.650	0.620	0.620	0.620	269,000
2025-02-20	0.600	0.600	0.590	0.600	0.600	66,000
2025-02-19	0.620	0.620	0.600	0.620	0.620	118,500
2025-02-18	0.610	0.640	0.610	0.620	0.620	113,500
2025-02-17	0.650	0.680	0.610	0.630	0.630	674,500
2025-02-14	0.620	0.650	0.590	0.630	0.630	452,500
2025-02-13	0.610	0.620	0.600	0.610	0.610	120,500
2025-02-12	0.610	0.610	0.600	0.610	0.610	72,500
2025-02-11	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 7 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.