Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.300	2.330	2.280	2.320	2.260	5,552,000
2024-05-14	2.300	2.310	2.290	2.310	2.250	3,020,000
2024-05-13	2.300	2.320	2.300	2.300	2.240	3,634,000
2024-05-10	2.380	2.390	2.290	2.320	2.260	6,170,000
2024-05-09	2.300	2.390	2.290	2.370	2.309	10,160,000
2024-05-08	2.300	2.320	2.290	2.310	2.250	5,866,000
2024-05-07	2.310	2.340	2.290	2.310	2.250	4,926,000
2024-05-06	2.310	2.310	2.290	2.310	2.250	2,704,000
2024-05-03	2.350	2.370	2.300	2.310	2.250	4,762,000
2024-05-02	2.340	2.360	2.320	2.360	2.299	4,730,000
2024-04-30	2.350	2.360	2.270	2.340	2.279	5,556,400
2024-04-29	2.290	2.390	2.290	2.360	2.299	9,940,000
2024-04-26	2.290	2.330	2.290	2.310	2.250	6,646,000
2024-04-25	2.270	2.310	2.270	2.310	2.250	4,402,000
2024-04-24	2.250	2.270	2.240	2.270	2.211	4,642,000
2024-04-23	2.270	2.290	2.240	2.260	2.201	6,180,000
2024-04-22	2.290	2.290	2.260	2.280	2.221	5,969,200
2024-04-19	2.300	2.300	2.250	2.290	2.231	6,992,000
2024-04-18	2.320	2.350	2.270	2.280	2.221	6,000,000
2024-04-17	2.320	2.350	2.290	2.300	2.240	3,980,000
2024-04-16	2.320	2.340	2.300	2.300	2.240	4,550,000
2024-04-15	2.330	2.360	2.300	2.320	2.260	5,088,000
2024-04-12	2.330	2.350	2.310	2.340	2.279	6,240,000
2024-04-11	2.330	2.340	2.310	2.330	2.270	3,968,000
2024-04-10	2.320	2.360	2.310	2.330	2.270	4,868,000
2024-04-09	2.310	2.340	2.310	2.320	2.260	2,692,000
2024-04-08	2.310	2.340	2.300	2.310	2.250	6,202,000
2024-04-05	2.310	2.340	2.300	2.310	2.250	4,994,000
2024-04-03	2.320	2.350	2.310	2.310	2.250	7,276,000
2024-04-02	2.300	2.380	2.290	2.340	2.279	7,354,000
2024-03-28	2.280	2.330	2.270	2.300	2.240	7,176,000
2024-03-27	2.260	2.280	2.250	2.280	2.221	5,268,000
2024-03-26	2.250	2.280	2.240	2.270	2.211	6,632,120
2024-03-25	2.260	2.270	2.240	2.250	2.192	2,978,000
2024-03-22	2.250	2.280	2.240	2.260	2.201	5,292,000
2024-03-21	2.260	2.290	2.250	2.250	2.192	5,962,000
2024-03-20	2.260	2.270	2.240	2.270	2.211	3,630,000
2024-03-19	2.270	2.280	2.250	2.270	2.211	4,178,000
2024-03-18	2.280	2.300	2.270	2.290	2.231	2,932,000
2024-03-15	2.290	2.300	2.280	2.280	2.221	4,864,000
2024-03-14	2.300	2.310	2.290	2.290	2.231	2,842,000
2024-03-13	2.290	2.360	2.280	2.300	2.240	7,542,000
2024-03-12	2.270	2.300	2.270	2.300	2.240	5,228,000
2024-03-11	2.280	2.300	2.270	2.270	2.211	4,140,000
2024-03-08	2.280	2.300	2.270	2.300	2.240	5,046,000
2024-03-07	2.330	2.330	2.270	2.300	2.240	4,294,000
2024-03-06	2.260	2.360	2.260	2.300	2.240	9,024,000
2024-03-05	2.260	2.270	2.240	2.260	2.201	5,074,000
2024-03-04	2.270	2.280	2.260	2.280	2.221	5,260,000
2024-03-01	2.290	2.290	2.270	2.270	2.211	4,808,000
2024-02-29	2.290	2.300	2.260	2.290	2.231	4,408,000
2024-02-28	2.280	2.300	2.280	2.280	2.221	2,604,000
2024-02-27	2.280	2.300	2.280	2.280	2.221	5,054,000
2024-02-26	2.300	2.320	2.280	2.280	2.221	3,590,000
2024-02-23	2.300	2.320	2.290	2.300	2.240	4,690,000
2024-02-22	2.310	2.320	2.300	2.300	2.240	4,266,000
2024-02-21	2.310	2.320	2.270	2.310	2.250	4,356,000
2024-02-20	2.320	2.320	2.300	2.320	2.260	3,814,000
2024-02-19	2.310	2.320	2.300	2.320	2.260	4,956,000
2024-02-16	2.310	2.320	2.300	2.300	2.240	4,374,000

← NewerPage 11 of 21 · 1,229 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.