Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.440	2.450	2.430	2.440	2.377	2,927,200
2023-11-15	2.470	2.480	2.420	2.440	2.377	4,882,000
2023-11-14	2.450	2.470	2.440	2.460	2.396	3,503,000
2023-11-13	2.440	2.480	2.440	2.460	2.396	2,360,000
2023-11-10	2.450	2.480	2.450	2.460	2.396	3,082,000
2023-11-09	2.460	2.490	2.430	2.460	2.396	3,256,000
2023-11-08	2.450	2.490	2.450	2.470	2.406	3,900,000
2023-11-07	2.460	2.480	2.410	2.460	2.396	3,788,000
2023-11-06	2.460	2.480	2.440	2.460	2.396	2,926,000
2023-11-03	2.470	2.500	2.450	2.460	2.396	4,708,000
2023-11-02	2.470	2.490	2.460	2.470	2.406	3,750,000
2023-11-01	2.430	2.500	2.410	2.470	2.406	4,868,000
2023-10-31	2.480	2.510	2.420	2.430	2.367	4,576,000
2023-10-30	2.530	2.530	2.490	2.510	2.445	4,418,000
2023-10-27	2.460	2.540	2.460	2.530	2.464	4,938,000
2023-10-26	2.580	2.590	2.430	2.500	2.435	6,820,000
2023-10-25	2.580	2.600	2.570	2.580	2.513	4,630,000
2023-10-24	2.560	2.600	2.530	2.580	2.513	4,738,000
2023-10-20	2.550	2.590	2.520	2.560	2.494	6,524,000
2023-10-19	2.510	2.550	2.470	2.550	2.484	5,518,000
2023-10-18	2.500	2.510	2.450	2.510	2.445	5,492,000
2023-10-17	2.500	2.510	2.410	2.510	2.445	4,944,000
2023-10-16	2.490	2.550	2.470	2.500	2.435	1,882,000
2023-10-13	2.420	2.530	2.420	2.490	2.426	5,440,000
2023-10-12	2.390	2.470	2.370	2.420	2.357	4,340,000
2023-10-11	2.590	2.610	2.330	2.390	2.328	7,362,000
2023-10-10	2.560	2.630	2.530	2.580	2.513	4,960,000
2023-10-09	2.340	2.580	2.340	2.560	2.494	4,862,000
2023-10-06	2.660	2.670	2.320	2.360	2.299	9,746,000
2023-10-05	2.650	2.680	2.640	2.650	2.581	5,708,000
2023-10-04	2.560	2.710	2.550	2.650	2.581	6,622,000
2023-10-03	2.500	2.610	2.500	2.600	2.533	7,888,000
2023-09-29	2.420	2.550	2.420	2.540	2.474	12,770,000
2023-09-28	2.390	2.450	2.390	2.440	2.377	13,658,000
2023-09-27	2.390	2.420	2.390	2.420	2.357	4,694,000
2023-09-26	2.400	2.420	2.400	2.410	2.348	3,514,000
2023-09-25	2.380	2.420	2.380	2.420	2.357	4,080,000
2023-09-22	2.400	2.430	2.380	2.390	2.328	5,480,000
2023-09-21	2.390	2.420	2.390	2.420	2.357	3,572,000
2023-09-20	2.380	2.420	2.380	2.410	2.348	2,992,000
2023-09-19	2.380	2.420	2.380	2.400	2.338	5,156,000
2023-09-18	2.330	2.430	2.330	2.400	2.338	5,060,000
2023-09-15	2.350	2.370	2.330	2.350	2.289	5,598,000
2023-09-14	2.360	2.370	2.340	2.350	2.289	4,892,000
2023-09-13	2.360	2.380	2.330	2.350	2.289	6,956,000
2023-09-12	2.350	2.380	2.350	2.380	2.318	10,140,000
2023-09-11	2.340	2.390	2.340	2.360	2.299	5,766,000
2023-09-07	2.380	2.410	2.360	2.360	2.299	3,438,000
2023-09-06	2.380	2.430	2.370	2.400	2.338	5,768,000
2023-09-05	2.370	2.410	2.370	2.400	2.338	4,398,000
2023-09-04	2.360	2.410	2.340	2.380	2.318	9,166,000
2023-08-31	2.360	2.370	2.310	2.350	2.289	8,440,000
2023-08-30	2.420	2.450	2.320	2.350	2.289	6,766,000
2023-08-29	2.400	2.460	2.400	2.440	2.377	4,648,000
2023-08-28	2.380	2.440	2.370	2.420	2.357	6,042,000
2023-08-25	2.350	2.380	2.350	2.380	2.318	5,520,000
2023-08-24	2.370	2.390	2.320	2.350	2.289	4,486,000
2023-08-23	2.400	2.400	2.370	2.380	2.318	2,962,000
2023-08-22	2.390	2.420	2.380	2.380	2.318	5,504,000
2023-08-21	2.380	2.430	2.380	2.380	2.318	4,980,000

← NewerPage 13 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.