China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.610	0.630	0.610	0.610	0.610	552,000
2025-02-07	0.640	0.690	0.570	0.630	0.630	1,473,500
2025-02-06	0.530	0.650	0.510	0.600	0.600	555,500
2025-02-05	0.520	0.540	0.510	0.540	0.540	46,500
2025-02-04	0.520	0.530	0.510	0.530	0.530	12,500
2025-02-03	0.520	0.530	0.510	0.530	0.530	118,000
2025-01-28	0.540	0.540	0.540	0.540	0.540	0
2025-01-27	0.550	0.560	0.520	0.550	0.550	20,000
2025-01-24	0.520	0.530	0.510	0.520	0.520	15,000
2025-01-23	0.530	0.530	0.510	0.520	0.520	149,500
2025-01-22	0.520	0.520	0.520	0.520	0.520	5,000
2025-01-21	0.520	0.530	0.520	0.530	0.530	10,500
2025-01-20	0.530	0.530	0.520	0.520	0.520	100,000
2025-01-17	0.570	0.570	0.530	0.530	0.530	107,500
2025-01-16	0.550	0.560	0.540	0.550	0.550	68,000
2025-01-15	0.530	0.550	0.530	0.540	0.540	4,000
2025-01-14	0.530	0.550	0.530	0.530	0.530	108,500
2025-01-13	0.530	0.530	0.530	0.530	0.530	15,500
2025-01-10	0.530	0.550	0.520	0.550	0.550	134,500
2025-01-09	0.530	0.570	0.530	0.570	0.570	15,500
2025-01-08	0.530	0.540	0.520	0.530	0.530	19,500
2025-01-07	0.540	0.540	0.520	0.540	0.540	71,000
2025-01-06	0.530	0.530	0.530	0.530	0.530	3,500
2025-01-03	0.530	0.530	0.530	0.530	0.530	7,004
2025-01-02	0.540	0.540	0.520	0.530	0.530	90,500
2024-12-31	0.560	0.560	0.560	0.560	0.560	0
2024-12-30	0.580	0.580	0.580	0.580	0.580	0
2024-12-27	0.540	0.620	0.540	0.590	0.590	130,500
2024-12-24	0.580	0.580	0.580	0.580	0.580	0
2024-12-23	0.560	0.560	0.530	0.560	0.560	115,000
2024-12-20	0.550	0.580	0.530	0.550	0.550	63,000
2024-12-19	0.560	0.570	0.530	0.570	0.570	46,500
2024-12-18	0.600	0.600	0.530	0.550	0.550	880,000
2024-12-17	0.580	0.580	0.550	0.580	0.580	119,000
2024-12-16	0.580	0.580	0.550	0.550	0.550	131,500
2024-12-13	0.570	0.580	0.560	0.580	0.580	57,500
2024-12-12	0.580	0.590	0.580	0.580	0.580	86,000
2024-12-11	0.590	0.590	0.590	0.590	0.590	9,000
2024-12-10	0.590	0.590	0.570	0.570	0.570	68,000
2024-12-09	0.580	0.590	0.580	0.590	0.590	39,000
2024-12-06	0.600	0.600	0.570	0.580	0.580	103,500
2024-12-05	0.600	0.600	0.570	0.580	0.580	37,000
2024-12-04	0.630	0.630	0.580	0.590	0.590	366,000
2024-12-03	0.640	0.640	0.620	0.630	0.630	30,500
2024-12-02	0.620	0.670	0.610	0.640	0.640	440,000
2024-11-29	0.640	0.640	0.610	0.620	0.620	85,500
2024-11-28	0.660	0.660	0.630	0.660	0.660	72,000
2024-11-27	0.640	0.670	0.620	0.630	0.630	180,500
2024-11-26	0.690	0.690	0.620	0.640	0.640	239,000
2024-11-25	0.670	0.700	0.650	0.680	0.680	86,413
2024-11-22	0.710	0.720	0.660	0.680	0.680	320,000
2024-11-21	0.750	0.750	0.710	0.720	0.720	14,000
2024-11-20	0.720	0.720	0.700	0.710	0.710	22,500
2024-11-19	0.720	0.720	0.710	0.720	0.720	61,000
2024-11-18	0.750	0.790	0.740	0.750	0.750	137,000
2024-11-15	0.760	0.760	0.720	0.750	0.750	7,500
2024-11-14	0.750	0.760	0.720	0.760	0.760	111,500
2024-11-13	0.740	0.760	0.710	0.760	0.760	64,500
2024-11-12	0.810	0.820	0.720	0.740	0.740	526,500
2024-11-11	0.710	0.810	0.710	0.810	0.810	1,144,000

← NewerPage 8 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.