Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.760	0.770	0.760	0.770	0.770	254,000
2022-02-28	0.770	0.770	0.760	0.770	0.770	179,000
2022-02-25	0.770	0.770	0.760	0.770	0.770	99,000
2022-02-24	0.780	0.780	0.770	0.780	0.780	292,000
2022-02-23	0.770	0.790	0.770	0.790	0.790	7,000
2022-02-22	0.780	0.790	0.780	0.790	0.790	171,000
2022-02-21	0.790	0.790	0.790	0.790	0.790	31,000
2022-02-18	0.790	0.800	0.790	0.790	0.790	94,000
2022-02-17	0.800	0.800	0.800	0.800	0.800	289,000
2022-02-16	0.800	0.800	0.790	0.800	0.800	42,000
2022-02-15	0.790	0.800	0.790	0.800	0.800	102,000
2022-02-14	0.800	0.800	0.790	0.800	0.800	270,000
2022-02-11	0.810	0.810	0.800	0.800	0.800	805,000
2022-02-10	0.810	0.810	0.800	0.810	0.810	352,000
2022-02-09	0.810	0.810	0.800	0.810	0.810	619,000
2022-02-08	0.810	0.810	0.800	0.810	0.810	348,000
2022-02-07	0.810	0.810	0.810	0.810	0.810	874,000
2022-02-04	0.800	0.820	0.800	0.820	0.820	601,000
2022-01-31	0.790	0.800	0.790	0.800	0.800	4,000
2022-01-28	0.790	0.790	0.780	0.790	0.790	577,000
2022-01-27	0.790	0.800	0.790	0.790	0.790	20,000
2022-01-26	0.800	0.800	0.790	0.790	0.790	345,000
2022-01-25	0.790	0.790	0.790	0.790	0.790	0
2022-01-24	0.800	0.800	0.790	0.790	0.790	47,000
2022-01-21	0.800	0.800	0.790	0.800	0.800	36,000
2022-01-20	0.800	0.800	0.790	0.800	0.800	352,000
2022-01-19	0.800	0.880	0.780	0.800	0.800	1,964,000
2022-01-18	0.800	0.800	0.790	0.790	0.790	73,000
2022-01-17	0.800	0.800	0.790	0.800	0.800	26,000
2022-01-14	0.800	0.800	0.800	0.800	0.800	212,000
2022-01-13	0.800	0.800	0.790	0.800	0.800	155,000
2022-01-12	0.800	0.800	0.790	0.790	0.790	171,000
2022-01-11	0.800	0.800	0.790	0.790	0.790	49,000
2022-01-10	0.800	0.800	0.800	0.800	0.800	600,000
2022-01-07	0.800	0.810	0.800	0.800	0.800	594,000
2022-01-06	0.790	0.800	0.790	0.800	0.800	226,000
2022-01-05	0.800	0.800	0.790	0.800	0.800	578,000
2022-01-04	0.800	0.800	0.790	0.790	0.790	143,000
2022-01-03	0.800	0.800	0.800	0.800	0.800	199,000
2021-12-31	0.790	0.790	0.790	0.790	0.790	0
2021-12-30	0.800	0.800	0.790	0.790	0.790	221,000
2021-12-29	0.800	0.800	0.790	0.800	0.800	387,000
2021-12-28	0.790	0.800	0.790	0.800	0.800	333,000
2021-12-24	0.800	0.800	0.790	0.790	0.790	3,000
2021-12-23	0.800	0.820	0.780	0.800	0.800	929,000
2021-12-22	0.810	0.820	0.810	0.820	0.820	5,000
2021-12-21	0.800	0.820	0.800	0.820	0.820	200,000
2021-12-20	0.800	0.810	0.800	0.800	0.800	101,000
2021-12-17	0.780	0.820	0.780	0.800	0.800	782,000
2021-12-16	0.780	0.800	0.780	0.790	0.790	334,000
2021-12-15	0.790	0.790	0.790	0.790	0.790	240,000
2021-12-14	0.800	0.800	0.800	0.800	0.800	193,000
2021-12-13	0.790	0.800	0.790	0.800	0.800	312,000
2021-12-10	0.790	0.790	0.790	0.790	0.790	333,000
2021-12-09	0.790	0.790	0.790	0.790	0.790	2,000
2021-12-08	0.790	0.800	0.780	0.790	0.790	33,000
2021-12-07	0.800	0.900	0.780	0.790	0.790	3,564,000
2021-12-06	0.800	0.800	0.790	0.790	0.790	490,000
2021-12-03	0.800	0.800	0.790	0.800	0.800	1,571,000
2021-12-02	0.800	0.800	0.800	0.800	0.800	1,210,000

← NewerPage 20 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.