Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.300	2.330	2.280	2.300	2.240	3,636,000
2024-02-14	2.290	2.340	2.280	2.300	2.240	3,642,000
2024-02-09	2.320	2.350	2.320	2.320	2.260	4,568,000
2024-02-08	2.340	2.360	2.310	2.310	2.250	5,304,000
2024-02-07	2.370	2.410	2.340	2.340	2.279	4,334,000
2024-02-06	2.360	2.390	2.340	2.370	2.309	4,688,000
2024-02-05	2.340	2.390	2.330	2.370	2.309	5,740,000
2024-02-02	2.300	2.350	2.280	2.340	2.279	7,174,000
2024-02-01	2.300	2.300	2.260	2.300	2.240	4,312,000
2024-01-31	2.310	2.310	2.270	2.300	2.240	3,140,000
2024-01-30	2.300	2.320	2.270	2.290	2.231	4,078,000
2024-01-29	2.270	2.310	2.260	2.310	2.250	2,040,000
2024-01-26	2.310	2.320	2.280	2.310	2.250	5,256,000
2024-01-25	2.300	2.310	2.280	2.310	2.250	5,846,000
2024-01-24	2.300	2.310	2.260	2.300	2.240	6,428,000
2024-01-23	2.320	2.330	2.290	2.300	2.240	5,372,000
2024-01-22	2.320	2.330	2.300	2.320	2.260	1,396,000
2024-01-19	2.330	2.340	2.310	2.310	2.250	3,498,000
2024-01-18	2.310	2.350	2.290	2.340	2.279	6,056,000
2024-01-17	2.320	2.330	2.300	2.310	2.250	3,802,000
2024-01-16	2.320	2.340	2.300	2.320	2.260	3,452,000
2024-01-15	2.340	2.360	2.330	2.330	2.270	2,222,000
2024-01-12	2.320	2.350	2.320	2.340	2.279	4,364,000
2024-01-11	2.450	2.450	2.300	2.310	2.250	6,204,000
2024-01-10	2.350	2.450	2.350	2.450	2.387	5,844,000
2024-01-09	2.370	2.410	2.350	2.350	2.289	4,298,000
2024-01-08	2.350	2.380	2.330	2.380	2.318	3,650,000
2024-01-05	2.340	2.360	2.330	2.360	2.299	5,402,000
2024-01-04	2.340	2.350	2.340	2.350	2.289	4,656,000
2024-01-03	2.310	2.350	2.310	2.350	2.289	4,996,000
2024-01-02	2.330	2.350	2.310	2.310	2.250	6,232,000
2023-12-29	2.380	2.400	2.280	2.340	2.279	6,626,000
2023-12-28	2.310	2.350	2.310	2.350	2.289	4,088,000
2023-12-27	2.330	2.350	2.300	2.320	2.260	4,248,000
2023-12-22	2.330	2.340	2.300	2.330	2.270	4,444,000
2023-12-21	2.370	2.370	2.330	2.330	2.270	5,428,000
2023-12-20	2.350	2.380	2.350	2.350	2.289	2,752,000
2023-12-19	2.340	2.380	2.320	2.340	2.279	4,098,000
2023-12-18	2.360	2.360	2.320	2.340	2.279	1,792,000
2023-12-15	2.380	2.380	2.330	2.350	2.289	2,974,000
2023-12-14	2.400	2.400	2.330	2.350	2.289	4,204,000
2023-12-13	2.350	2.400	2.330	2.360	2.299	1,890,000
2023-12-12	2.320	2.350	2.310	2.350	2.289	2,622,000
2023-12-11	2.340	2.360	2.320	2.340	2.279	2,168,000
2023-12-08	2.360	2.380	2.330	2.350	2.289	3,840,000
2023-12-07	2.370	2.400	2.360	2.360	2.299	4,436,000
2023-12-06	2.360	2.430	2.350	2.370	2.309	6,912,000
2023-12-05	2.530	2.530	2.360	2.360	2.299	7,522,000
2023-12-04	2.480	2.570	2.460	2.520	2.455	14,466,000
2023-12-01	2.440	2.500	2.380	2.480	2.416	8,326,000
2023-11-30	2.420	2.530	2.420	2.450	2.387	5,736,000
2023-11-29	2.450	2.530	2.440	2.450	2.387	3,474,000
2023-11-28	2.420	2.460	2.400	2.450	2.387	3,348,000
2023-11-27	2.450	2.460	2.400	2.440	2.377	3,836,000
2023-11-24	2.430	2.450	2.420	2.450	2.387	4,742,000
2023-11-23	2.420	2.440	2.420	2.440	2.377	4,362,000
2023-11-22	2.420	2.440	2.410	2.430	2.367	3,798,000
2023-11-21	2.470	2.480	2.300	2.430	2.367	15,430,000
2023-11-20	2.450	2.470	2.440	2.470	2.406	2,808,000
2023-11-17	2.440	2.450	2.440	2.450	2.387	4,534,000

← NewerPage 12 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.