Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.310	2.340	2.280	2.320	2.263	5,368,000
2024-08-09	2.320	2.370	2.310	2.340	2.282	5,768,000
2024-08-08	2.320	2.360	2.320	2.340	2.282	2,840,000
2024-08-07	2.320	2.370	2.310	2.320	2.263	6,518,000
2024-08-06	2.330	2.400	2.310	2.340	2.282	5,744,000
2024-08-05	2.340	2.420	2.340	2.340	2.282	4,996,000
2024-08-02	2.310	2.480	2.260	2.380	2.321	11,620,000
2024-08-01	2.250	2.340	2.250	2.340	2.282	6,794,000
2024-07-31	2.260	2.270	2.250	2.250	2.194	4,262,000
2024-07-30	2.270	2.300	2.260	2.270	2.214	2,814,000
2024-07-29	2.270	2.300	2.250	2.300	2.243	8,020,000
2024-07-26	2.240	2.300	2.240	2.290	2.233	11,496,000
2024-07-25	2.240	2.270	2.220	2.250	2.194	6,496,000
2024-07-24	2.240	2.250	2.230	2.250	2.194	3,718,000
2024-07-23	2.240	2.250	2.230	2.250	2.194	3,540,000
2024-07-22	2.240	2.250	2.230	2.250	2.194	4,238,000
2024-07-19	2.270	2.300	2.230	2.240	2.185	8,986,000
2024-07-18	2.260	2.320	2.250	2.290	2.233	18,878,000
2024-07-17	2.250	2.340	2.250	2.250	2.194	13,064,000
2024-07-16	2.250	2.260	2.220	2.260	2.204	4,388,000
2024-07-15	2.320	2.380	2.210	2.260	2.204	7,882,000
2024-07-12	2.260	2.390	2.260	2.320	2.263	21,139,000
2024-07-11	2.250	2.260	2.240	2.260	2.204	5,062,000
2024-07-10	2.250	2.260	2.240	2.250	2.194	5,814,000
2024-07-09	2.250	2.260	2.240	2.260	2.204	2,276,000
2024-07-08	2.260	2.270	2.230	2.250	2.194	3,986,000
2024-07-05	2.260	2.300	2.250	2.260	2.204	7,680,000
2024-07-04	2.260	2.270	2.250	2.260	2.204	6,286,000
2024-07-03	2.260	2.270	2.250	2.270	2.214	4,600,000
2024-07-02	2.260	2.270	2.250	2.250	2.194	5,068,000
2024-06-28	2.260	2.270	2.250	2.260	2.204	5,756,000
2024-06-27	2.260	2.270	2.250	2.260	2.204	3,194,000
2024-06-26	2.260	2.270	2.250	2.270	2.214	2,980,000
2024-06-25	2.260	2.270	2.250	2.270	2.214	2,788,000
2024-06-24	2.270	2.280	2.250	2.260	2.204	4,144,000
2024-06-21	2.260	2.270	2.250	2.270	2.214	5,720,000
2024-06-20	2.270	2.270	2.250	2.260	2.204	6,812,000
2024-06-19	2.260	2.280	2.260	2.280	2.224	5,280,000
2024-06-18	2.260	2.280	2.250	2.260	2.204	3,492,000
2024-06-17	2.270	2.280	2.260	2.270	2.214	3,604,000
2024-06-14	2.270	2.270	2.260	2.270	2.214	5,530,000
2024-06-13	2.280	2.280	2.250	2.270	2.214	4,880,000
2024-06-12	2.270	2.270	2.260	2.270	2.214	2,980,000
2024-06-11	2.260	2.290	2.260	2.270	2.214	4,972,000
2024-06-07	2.260	2.300	2.250	2.270	2.214	6,888,000
2024-06-06	2.260	2.260	2.250	2.260	2.201	5,694,000
2024-06-05	2.260	2.270	2.240	2.260	2.201	3,478,000
2024-06-04	2.260	2.280	2.250	2.260	2.201	3,250,000
2024-06-03	2.270	2.280	2.250	2.260	2.201	2,360,000
2024-05-31	2.300	2.310	2.260	2.260	2.201	5,688,000
2024-05-30	2.270	2.320	2.260	2.310	2.250	6,598,000
2024-05-29	2.280	2.290	2.260	2.280	2.221	3,938,000
2024-05-28	2.260	2.290	2.260	2.280	2.221	4,474,000
2024-05-27	2.270	2.280	2.250	2.260	2.201	3,966,000
2024-05-24	2.280	2.300	2.270	2.290	2.231	6,158,000
2024-05-23	2.300	2.300	2.280	2.290	2.231	4,976,000
2024-05-22	2.300	2.300	2.270	2.300	2.240	4,986,000
2024-05-21	2.290	2.310	2.290	2.310	2.250	4,364,000
2024-05-20	2.300	2.320	2.280	2.300	2.240	4,440,000
2024-05-17	2.300	2.320	2.290	2.320	2.260	4,720,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0028 HKD
2025-06-09	0.0031 HKD
2024-06-07	0.0027 HKD
2023-06-12	0.0084 HKD
2022-06-13	0.0053 HKD
2021-06-11	0.0073 HKD
2020-06-24	0.0052 HKD
2019-05-30	0.0047 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.