Harbin Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.790	0.800	0.790	0.800	0.800	578,000
2021-11-30	0.800	0.810	0.790	0.800	0.800	50,000
2021-11-29	0.790	0.820	0.790	0.810	0.810	51,000
2021-11-26	0.800	0.820	0.790	0.800	0.800	138,000
2021-11-25	0.820	0.820	0.820	0.820	0.820	14,000
2021-11-24	0.830	0.830	0.820	0.820	0.820	26,000
2021-11-23	0.800	0.840	0.800	0.830	0.830	41,000
2021-11-22	0.800	0.800	0.790	0.800	0.800	129,000
2021-11-19	0.800	0.820	0.800	0.810	0.810	17,000
2021-11-18	0.810	0.810	0.790	0.810	0.810	15,000
2021-11-17	0.810	0.810	0.810	0.810	0.810	0
2021-11-16	0.800	0.810	0.790	0.810	0.810	43,000
2021-11-15	0.810	0.810	0.810	0.810	0.810	122,000
2021-11-12	0.810	0.810	0.810	0.810	0.810	0
2021-11-11	0.810	0.810	0.810	0.810	0.810	33,000
2021-11-10	0.800	0.810	0.800	0.800	0.800	156,000
2021-11-09	0.800	0.800	0.800	0.800	0.800	22,000
2021-11-08	0.810	0.810	0.800	0.810	0.810	20,000
2021-11-05	0.810	0.820	0.810	0.810	0.810	117,000
2021-11-04	0.810	0.810	0.810	0.810	0.810	40,000
2021-11-03	0.820	0.840	0.810	0.810	0.810	342,000
2021-11-02	0.800	0.820	0.800	0.810	0.810	212,000
2021-11-01	0.800	0.800	0.780	0.800	0.800	41,000
2021-10-29	0.790	0.800	0.790	0.800	0.800	3,000
2021-10-28	0.800	0.800	0.790	0.790	0.790	100,000
2021-10-27	0.810	0.810	0.810	0.810	0.810	5,000
2021-10-26	0.810	0.810	0.810	0.810	0.810	20,000
2021-10-25	0.820	0.820	0.800	0.810	0.810	160,000
2021-10-22	0.820	0.820	0.800	0.820	0.820	295,000
2021-10-21	0.810	0.810	0.810	0.810	0.810	14,000
2021-10-20	0.810	0.810	0.800	0.800	0.800	69,000
2021-10-19	0.810	0.810	0.800	0.810	0.810	298,000
2021-10-18	0.800	0.820	0.800	0.800	0.800	182,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.