China Harmony Auto Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.750	0.820	0.690	0.760	0.760	2,331,500
2024-11-07	0.790	0.790	0.720	0.740	0.740	1,016,500
2024-11-06	0.750	0.850	0.720	0.790	0.790	1,642,000
2024-11-05	0.850	0.900	0.720	0.770	0.770	7,148,500
2024-11-04	0.530	0.770	0.530	0.770	0.770	4,545,000
2024-11-01	0.500	0.540	0.500	0.520	0.520	120,000
2024-10-31	0.485	0.520	0.485	0.490	0.490	17,500
2024-10-30	0.510	0.510	0.480	0.485	0.485	12,000
2024-10-29	0.485	0.520	0.475	0.520	0.520	92,000
2024-10-28	0.510	0.520	0.480	0.510	0.510	33,500
2024-10-25	0.500	0.500	0.475	0.500	0.500	174,500
2024-10-24	0.485	0.500	0.480	0.500	0.500	172,500
2024-10-23	0.490	0.520	0.490	0.500	0.500	204,000
2024-10-22	0.500	0.500	0.495	0.500	0.500	3,000
2024-10-21	0.490	0.500	0.485	0.500	0.500	223,000
2024-10-18	0.500	0.500	0.485	0.500	0.500	100,000
2024-10-17	0.520	0.520	0.500	0.500	0.500	38,500
2024-10-16	0.500	0.520	0.500	0.510	0.510	109,000
2024-10-15	0.530	0.540	0.500	0.540	0.540	758,500
2024-10-14	0.530	0.550	0.530	0.540	0.540	474,500
2024-10-10	0.540	0.590	0.520	0.560	0.560	568,500
2024-10-09	0.610	0.650	0.530	0.540	0.540	1,265,000
2024-10-08	0.820	0.820	0.620	0.620	0.620	1,997,000
2024-10-07	0.820	0.850	0.810	0.830	0.830	2,319,500
2024-10-04	0.830	0.910	0.750	0.810	0.810	4,997,500
2024-10-03	0.650	0.950	0.650	0.820	0.820	15,906,947
2024-10-02	0.510	0.710	0.510	0.650	0.650	4,109,500
2024-09-30	0.500	0.510	0.470	0.490	0.490	1,658,000
2024-09-27	0.460	0.520	0.460	0.500	0.500	596,500
2024-09-26	0.470	0.475	0.440	0.460	0.460	186,500
2024-09-25	0.495	0.520	0.460	0.465	0.465	465,000
2024-09-24	0.455	0.470	0.455	0.470	0.470	171,500
2024-09-23	0.480	0.480	0.480	0.480	0.480	0
2024-09-20	0.465	0.480	0.460	0.480	0.480	11,500
2024-09-19	0.470	0.490	0.445	0.465	0.465	564,000
2024-09-17	0.430	0.520	0.425	0.480	0.480	717,500
2024-09-16	0.490	0.500	0.415	0.455	0.455	200,500
2024-09-13	0.430	0.430	0.430	0.430	0.430	0
2024-09-12	0.430	0.430	0.430	0.430	0.430	0
2024-09-11	0.450	0.500	0.430	0.430	0.430	715,000
2024-09-10	0.410	0.440	0.405	0.440	0.440	262,000
2024-09-09	0.420	0.420	0.420	0.420	0.420	0
2024-09-05	0.450	0.450	0.410	0.420	0.420	545,500
2024-09-04	0.420	0.420	0.420	0.420	0.420	0
2024-09-03	0.420	0.420	0.420	0.420	0.420	0
2024-09-02	0.450	0.450	0.420	0.440	0.440	112,500
2024-08-30	0.420	0.430	0.400	0.430	0.430	750,000
2024-08-29	0.450	0.480	0.410	0.430	0.430	249,000
2024-08-28	0.405	0.460	0.400	0.400	0.400	138,500
2024-08-27	0.400	0.420	0.390	0.420	0.420	237,000
2024-08-26	0.400	0.410	0.395	0.395	0.395	224,500
2024-08-23	0.405	0.405	0.405	0.405	0.405	0
2024-08-22	0.405	0.405	0.405	0.405	0.405	0
2024-08-21	0.410	0.410	0.405	0.405	0.405	45,500
2024-08-20	0.410	0.410	0.410	0.410	0.410	0
2024-08-19	0.415	0.415	0.395	0.410	0.410	193,000
2024-08-16	0.405	0.415	0.405	0.415	0.415	46,500
2024-08-15	0.415	0.415	0.415	0.415	0.415	0
2024-08-14	0.425	0.430	0.410	0.415	0.415	62,500
2024-08-13	0.430	0.430	0.400	0.425	0.425	91,000

← NewerPage 9 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.