Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.300	0.300	0.290	0.290	0.290	2,033,000
2023-02-20	0.290	0.300	0.285	0.295	0.295	4,671,000
2023-02-17	0.295	0.295	0.290	0.290	0.290	1,866,000
2023-02-16	0.290	0.295	0.290	0.290	0.290	669,000
2023-02-15	0.300	0.305	0.285	0.285	0.285	5,182,000
2023-02-14	0.310	0.310	0.300	0.300	0.300	1,112,000
2023-02-13	0.310	0.315	0.310	0.310	0.310	935,000
2023-02-10	0.320	0.325	0.310	0.315	0.315	1,607,000
2023-02-09	0.315	0.330	0.310	0.320	0.320	2,228,000
2023-02-08	0.315	0.320	0.310	0.315	0.315	350,000
2023-02-07	0.320	0.320	0.315	0.315	0.315	2,434,000
2023-02-06	0.315	0.320	0.310	0.320	0.320	289,000
2023-02-03	0.320	0.320	0.310	0.315	0.315	899,000
2023-02-02	0.315	0.320	0.315	0.315	0.315	6,435,000
2023-02-01	0.320	0.320	0.315	0.315	0.315	9,776,000
2023-01-31	0.315	0.315	0.310	0.315	0.315	404,000
2023-01-30	0.315	0.315	0.310	0.315	0.315	726,000
2023-01-27	0.315	0.320	0.315	0.320	0.320	4,033,000
2023-01-26	0.320	0.325	0.315	0.320	0.320	4,441,000
2023-01-20	0.315	0.320	0.315	0.315	0.315	4,827,000
2023-01-19	0.320	0.320	0.315	0.315	0.315	2,318,000
2023-01-18	0.320	0.325	0.315	0.320	0.320	938,000
2023-01-17	0.320	0.325	0.320	0.320	0.320	1,604,000
2023-01-16	0.325	0.330	0.320	0.320	0.320	1,976,000
2023-01-13	0.320	0.325	0.320	0.325	0.325	3,220,000
2023-01-12	0.325	0.325	0.320	0.325	0.325	659,000
2023-01-11	0.325	0.330	0.320	0.325	0.325	2,359,000
2023-01-10	0.330	0.330	0.320	0.325	0.325	1,539,000
2023-01-09	0.325	0.335	0.320	0.330	0.330	2,494,000
2023-01-06	0.320	0.330	0.320	0.325	0.325	1,447,000
2023-01-05	0.330	0.335	0.320	0.325	0.325	4,841,000
2023-01-04	0.330	0.335	0.320	0.325	0.325	8,326,000
2023-01-03	0.330	0.345	0.325	0.325	0.325	4,432,000
2022-12-30	0.330	0.335	0.325	0.335	0.335	1,503,000
2022-12-29	0.330	0.335	0.325	0.330	0.330	1,693,000
2022-12-28	0.335	0.340	0.320	0.330	0.330	1,596,000
2022-12-23	0.335	0.335	0.325	0.335	0.335	931,000
2022-12-22	0.330	0.340	0.325	0.330	0.330	1,065,000
2022-12-21	0.330	0.340	0.325	0.330	0.330	575,000
2022-12-20	0.345	0.345	0.315	0.325	0.325	2,293,000
2022-12-19	0.355	0.355	0.345	0.345	0.345	292,000
2022-12-16	0.360	0.370	0.355	0.360	0.360	541,000
2022-12-15	0.380	0.380	0.360	0.370	0.370	375,000
2022-12-14	0.385	0.385	0.370	0.370	0.370	987,000
2022-12-13	0.380	0.395	0.380	0.385	0.385	1,730,000
2022-12-12	0.380	0.385	0.365	0.380	0.380	1,089,000
2022-12-09	0.375	0.375	0.365	0.370	0.370	581,000
2022-12-08	0.370	0.380	0.355	0.370	0.370	1,393,000
2022-12-07	0.365	0.370	0.355	0.355	0.355	2,645,000
2022-12-06	0.370	0.370	0.360	0.365	0.365	592,000
2022-12-05	0.370	0.385	0.360	0.365	0.365	2,674,000
2022-12-02	0.350	0.375	0.350	0.365	0.365	519,000
2022-12-01	0.350	0.380	0.340	0.365	0.365	2,948,000
2022-11-30	0.345	0.355	0.335	0.350	0.350	1,592,000
2022-11-29	0.320	0.360	0.315	0.340	0.340	5,799,000
2022-11-28	0.335	0.340	0.320	0.325	0.325	2,980,000
2022-11-25	0.295	0.405	0.295	0.355	0.355	14,103,000
2022-11-24	0.305	0.305	0.295	0.295	0.295	977,000
2022-11-23	0.295	0.315	0.290	0.295	0.295	2,276,000
2022-11-22	0.290	0.300	0.290	0.290	0.290	997,000

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-20	0.1093 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.