Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.670	0.670	0.670	0.670	0.670	121,000
2022-05-30	0.660	0.660	0.660	0.660	0.660	35,000
2022-05-27	0.660	0.680	0.660	0.680	0.680	27,000
2022-05-26	0.660	0.660	0.660	0.660	0.660	14,000
2022-05-25	0.660	0.680	0.660	0.670	0.670	35,000
2022-05-24	0.670	0.670	0.670	0.670	0.670	10,000
2022-05-23	0.670	0.670	0.660	0.660	0.660	38,000
2022-05-20	0.670	0.670	0.670	0.670	0.670	1,000
2022-05-19	0.660	0.670	0.650	0.670	0.670	39,000
2022-05-18	0.660	0.670	0.660	0.660	0.660	36,000
2022-05-17	0.660	0.660	0.650	0.660	0.660	42,000
2022-05-16	0.660	0.660	0.660	0.660	0.660	8,000
2022-05-13	0.660	0.660	0.660	0.660	0.660	4,000
2022-05-12	0.660	0.660	0.650	0.660	0.660	206,000
2022-05-11	0.660	0.660	0.660	0.660	0.660	41,000
2022-05-10	0.660	0.660	0.660	0.660	0.660	50,000
2022-05-06	0.660	0.670	0.660	0.670	0.670	46,000
2022-05-05	0.680	0.680	0.670	0.670	0.670	122,000
2022-05-04	0.670	0.680	0.670	0.680	0.680	104,000
2022-05-03	0.670	0.670	0.670	0.670	0.670	0
2022-04-29	0.660	0.670	0.660	0.670	0.670	83,000
2022-04-28	0.660	0.660	0.660	0.660	0.660	103,000
2022-04-27	0.650	0.670	0.650	0.670	0.670	68,000
2022-04-26	0.660	0.660	0.660	0.660	0.660	121,000
2022-04-25	0.670	0.710	0.670	0.690	0.690	16,000
2022-04-22	0.680	0.720	0.680	0.690	0.690	670,000
2022-04-21	0.700	0.700	0.660	0.660	0.660	56,000
2022-04-20	0.700	0.700	0.700	0.700	0.700	0
2022-04-19	0.700	0.700	0.700	0.700	0.700	11,000
2022-04-14	0.700	0.730	0.700	0.700	0.700	177,000
2022-04-13	0.670	0.670	0.670	0.670	0.670	76,000
2022-04-12	0.670	0.680	0.660	0.670	0.670	117,000
2022-04-11	0.670	0.680	0.660	0.660	0.660	78,000
2022-04-08	0.680	0.680	0.660	0.670	0.670	251,000
2022-04-07	0.690	0.690	0.660	0.680	0.680	412,000
2022-04-06	0.670	0.700	0.670	0.690	0.690	189,000
2022-04-04	0.700	0.720	0.660	0.700	0.700	467,000
2022-04-01	0.740	0.740	0.700	0.700	0.700	417,000
2022-03-31	0.710	0.750	0.710	0.750	0.750	105,000
2022-03-30	0.720	0.730	0.720	0.730	0.730	23,000
2022-03-29	0.710	0.730	0.710	0.710	0.710	68,000
2022-03-28	0.710	0.730	0.710	0.720	0.720	36,000
2022-03-25	0.750	0.750	0.720	0.720	0.720	168,000
2022-03-24	0.730	0.740	0.720	0.740	0.740	138,000
2022-03-23	0.710	0.730	0.700	0.730	0.730	473,000
2022-03-22	0.750	0.750	0.710	0.750	0.750	38,000
2022-03-21	0.750	0.750	0.740	0.740	0.740	12,000
2022-03-18	0.700	0.770	0.680	0.760	0.760	1,208,000
2022-03-17	0.690	0.720	0.690	0.700	0.700	264,000
2022-03-16	0.640	0.670	0.640	0.670	0.670	335,000
2022-03-15	0.650	0.690	0.650	0.670	0.670	124,000
2022-03-14	0.690	0.700	0.670	0.690	0.690	210,000
2022-03-11	0.680	0.700	0.670	0.700	0.700	463,000
2022-03-10	0.690	0.710	0.690	0.690	0.690	295,000
2022-03-09	0.730	0.730	0.680	0.690	0.690	1,904,000
2022-03-08	0.750	0.750	0.740	0.750	0.750	166,000
2022-03-07	0.770	0.770	0.750	0.750	0.750	152,000
2022-03-04	0.750	0.790	0.750	0.780	0.780	360,000
2022-03-03	0.750	0.760	0.740	0.760	0.760	247,000
2022-03-02	0.760	0.760	0.760	0.760	0.760	123,000

← NewerPage 19 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.