Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.400	0.395	0.400	0.400	966,000
2025-10-30	0.405	0.405	0.395	0.395	0.395	3,501,000
2025-10-28	0.405	0.410	0.400	0.405	0.405	1,325,000
2025-10-27	0.400	0.410	0.400	0.400	0.400	2,178,000
2025-10-24	0.405	0.410	0.400	0.405	0.405	1,323,000
2025-10-23	0.400	0.405	0.400	0.405	0.405	1,512,000
2025-10-22	0.400	0.410	0.400	0.400	0.400	1,400,000
2025-10-21	0.400	0.410	0.400	0.400	0.400	1,784,000
2025-10-20	0.395	0.405	0.395	0.400	0.400	1,968,000
2025-10-17	0.405	0.405	0.395	0.395	0.395	2,831,000
2025-10-16	0.410	0.415	0.400	0.405	0.405	2,323,000
2025-10-15	0.405	0.415	0.400	0.410	0.410	1,523,000
2025-10-14	0.410	0.415	0.400	0.400	0.400	2,488,000
2025-10-13	0.400	0.415	0.400	0.410	0.410	3,795,000
2025-10-10	0.420	0.425	0.410	0.410	0.410	4,054,000
2025-10-09	0.420	0.430	0.415	0.420	0.420	2,734,000
2025-10-08	0.425	0.425	0.415	0.425	0.425	2,100,000
2025-10-06	0.430	0.430	0.420	0.425	0.425	2,231,000
2025-10-03	0.430	0.430	0.420	0.430	0.430	2,939,000
2025-10-02	0.435	0.440	0.430	0.435	0.435	1,464,000
2025-09-30	0.435	0.440	0.430	0.435	0.435	1,083,000
2025-09-29	0.445	0.445	0.430	0.435	0.435	2,241,000
2025-09-26	0.450	0.450	0.435	0.435	0.435	2,498,000
2025-09-25	0.455	0.455	0.445	0.455	0.455	2,687,000
2025-09-24	0.450	0.450	0.440	0.440	0.440	1,968,001
2025-09-23	0.465	0.465	0.440	0.450	0.450	1,623,000
2025-09-22	0.460	0.460	0.450	0.455	0.455	3,833,000
2025-09-19	0.440	0.475	0.440	0.460	0.460	14,105,000
2025-09-18	0.440	0.440	0.430	0.430	0.430	1,090,000
2025-09-17	0.430	0.440	0.430	0.435	0.435	817,000
2025-09-16	0.430	0.440	0.425	0.430	0.430	2,239,000
2025-09-15	0.425	0.440	0.425	0.435	0.435	1,498,000
2025-09-12	0.430	0.430	0.420	0.425	0.425	2,742,000
2025-09-11	0.440	0.440	0.430	0.430	0.430	1,718,000
2025-09-10	0.430	0.440	0.420	0.440	0.440	2,027,001
2025-09-09	0.420	0.430	0.420	0.430	0.430	2,867,000
2025-09-08	0.415	0.425	0.415	0.420	0.420	749,000
2025-09-05	0.400	0.415	0.395	0.415	0.415	1,622,000
2025-09-04	0.415	0.415	0.400	0.405	0.405	2,639,000
2025-09-03	0.415	0.415	0.400	0.410	0.410	3,623,000
2025-09-02	0.430	0.430	0.415	0.420	0.420	2,771,000
2025-09-01	0.430	0.435	0.410	0.430	0.430	4,075,000
2025-08-29	0.425	0.435	0.425	0.430	0.430	649,000
2025-08-28	0.435	0.440	0.425	0.425	0.425	2,349,000
2025-08-27	0.450	0.455	0.435	0.435	0.435	2,070,000
2025-08-26	0.445	0.455	0.445	0.450	0.450	1,021,000
2025-08-25	0.425	0.455	0.420	0.445	0.445	6,275,000
2025-08-22	0.425	0.430	0.420	0.425	0.425	677,000
2025-08-21	0.425	0.430	0.420	0.425	0.425	577,000
2025-08-20	0.415	0.430	0.415	0.425	0.425	2,735,000
2025-08-19	0.420	0.425	0.415	0.420	0.420	2,296,000
2025-08-18	0.430	0.435	0.420	0.425	0.425	4,842,000
2025-08-15	0.420	0.425	0.415	0.425	0.425	1,439,000
2025-08-14	0.425	0.430	0.420	0.420	0.420	3,237,000
2025-08-13	0.420	0.435	0.415	0.425	0.425	1,262,000
2025-08-12	0.420	0.430	0.415	0.425	0.425	618,000
2025-08-11	0.435	0.435	0.420	0.430	0.430	230,000
2025-08-08	0.430	0.440	0.430	0.435	0.435	1,649,000
2025-08-07	0.450	0.455	0.430	0.430	0.430	5,002,000
2025-08-06	0.435	0.440	0.430	0.440	0.440	1,366,000

← NewerPage 5 of 21 · 1,234 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.