Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.600	0.600	0.600	0.600	0.600	33,000
2022-08-24	0.600	0.600	0.600	0.600	0.600	52,000
2022-08-23	0.620	0.620	0.620	0.620	0.620	0
2022-08-22	0.620	0.620	0.620	0.620	0.620	0
2022-08-19	0.610	0.630	0.610	0.620	0.620	320,000
2022-08-18	0.610	0.610	0.610	0.610	0.610	1,000
2022-08-17	0.610	0.610	0.610	0.610	0.610	0
2022-08-16	0.600	0.610	0.600	0.610	0.610	141,000
2022-08-15	0.620	0.620	0.600	0.610	0.610	59,000
2022-08-12	0.620	0.620	0.620	0.620	0.620	0
2022-08-11	0.620	0.620	0.610	0.620	0.620	76,000
2022-08-10	0.620	0.620	0.620	0.620	0.620	0
2022-08-09	0.620	0.620	0.620	0.620	0.620	1,000
2022-08-08	0.620	0.620	0.600	0.610	0.610	15,000
2022-08-05	0.620	0.620	0.600	0.610	0.610	96,000
2022-08-04	0.610	0.620	0.610	0.620	0.620	181,000
2022-08-03	0.620	0.620	0.620	0.620	0.620	40,000
2022-08-02	0.620	0.620	0.620	0.620	0.620	100,000
2022-08-01	0.620	0.640	0.620	0.630	0.630	21,000
2022-07-29	0.650	0.650	0.610	0.610	0.610	3,000
2022-07-28	0.640	0.640	0.640	0.640	0.640	0
2022-07-27	0.640	0.640	0.640	0.640	0.640	0
2022-07-26	0.650	0.650	0.650	0.650	0.650	2,000
2022-07-25	0.660	0.660	0.660	0.660	0.660	0
2022-07-22	0.660	0.660	0.660	0.660	0.660	0
2022-07-21	0.650	0.660	0.650	0.660	0.660	46,000
2022-07-20	0.630	0.650	0.630	0.650	0.650	3,000
2022-07-19	0.610	0.620	0.610	0.620	0.620	7,000
2022-07-18	0.620	0.620	0.610	0.610	0.610	28,000
2022-07-15	0.610	0.630	0.610	0.620	0.620	128,000
2022-07-14	0.610	0.650	0.610	0.610	0.610	128,000
2022-07-13	0.620	0.620	0.610	0.610	0.610	10,000
2022-07-12	0.630	0.630	0.630	0.630	0.630	38,000
2022-07-11	0.640	0.640	0.640	0.640	0.640	6,000
2022-07-08	0.630	0.630	0.630	0.630	0.630	35,000
2022-07-07	0.650	0.650	0.630	0.630	0.630	36,000
2022-07-06	0.650	0.650	0.650	0.650	0.650	0
2022-07-05	0.650	0.650	0.640	0.650	0.650	38,000
2022-07-04	0.670	0.670	0.670	0.670	0.670	0
2022-06-30	0.670	0.670	0.670	0.670	0.670	0
2022-06-29	0.660	0.670	0.660	0.670	0.670	32,000
2022-06-28	0.660	0.660	0.650	0.660	0.660	228,000
2022-06-27	0.670	0.670	0.660	0.660	0.660	2,902,000
2022-06-24	0.670	0.670	0.670	0.670	0.670	0
2022-06-23	0.670	0.670	0.670	0.670	0.670	0
2022-06-22	0.690	0.690	0.670	0.670	0.670	42,000
2022-06-21	0.660	0.680	0.660	0.670	0.670	7,000
2022-06-20	0.670	0.680	0.670	0.680	0.680	33,000
2022-06-17	0.670	0.670	0.670	0.670	0.670	4,000
2022-06-16	0.680	0.690	0.670	0.680	0.680	276,000
2022-06-15	0.660	0.680	0.660	0.660	0.660	67,000
2022-06-14	0.670	0.670	0.670	0.670	0.670	0
2022-06-13	0.660	0.670	0.660	0.670	0.670	8,000
2022-06-10	0.700	0.700	0.690	0.690	0.690	12,000
2022-06-09	0.690	0.690	0.690	0.690	0.690	0
2022-06-08	0.690	0.690	0.690	0.690	0.690	0
2022-06-07	0.680	0.690	0.680	0.690	0.690	51,000
2022-06-06	0.670	0.680	0.670	0.680	0.680	22,000
2022-06-02	0.670	0.670	0.670	0.670	0.670	276,000
2022-06-01	0.660	0.680	0.660	0.670	0.670	37,000

← NewerPage 18 of 21 · 1,229 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.