Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.360	2.430	2.360	2.380	2.318	7,690,000
2023-08-17	2.360	2.370	2.330	2.370	2.309	5,046,000
2023-08-16	2.340	2.370	2.340	2.360	2.299	3,946,000
2023-08-15	2.350	2.370	2.340	2.350	2.289	2,456,000
2023-08-14	2.350	2.380	2.340	2.350	2.289	2,440,000
2023-08-11	2.350	2.380	2.350	2.360	2.299	4,272,000
2023-08-10	2.340	2.370	2.340	2.350	2.289	5,148,000
2023-08-09	2.350	2.360	2.320	2.340	2.279	5,614,000
2023-08-08	2.340	2.400	2.330	2.350	2.289	5,270,000
2023-08-07	2.340	2.370	2.330	2.350	2.289	3,524,000
2023-08-04	2.350	2.370	2.340	2.350	2.289	3,786,000
2023-08-03	2.380	2.410	2.350	2.350	2.289	2,786,000
2023-08-02	2.350	2.400	2.350	2.400	2.338	4,404,000
2023-08-01	2.380	2.410	2.350	2.360	2.299	6,024,000
2023-07-31	2.400	2.450	2.370	2.370	2.309	6,436,000
2023-07-28	3.000	3.050	2.380	2.380	2.318	18,660,000
2023-07-27	2.730	3.060	2.730	3.040	2.961	17,470,000
2023-07-26	2.630	2.740	2.630	2.740	2.669	6,380,000
2023-07-25	2.610	2.660	2.610	2.650	2.581	4,842,000
2023-07-24	2.600	2.630	2.600	2.630	2.562	3,794,000
2023-07-21	2.520	2.620	2.430	2.620	2.552	10,426,000
2023-07-20	2.530	2.560	2.520	2.540	2.474	4,350,000
2023-07-19	2.530	2.550	2.500	2.550	2.484	8,444,000
2023-07-18	2.540	2.560	2.520	2.550	2.484	4,384,000
2023-07-14	2.530	2.560	2.530	2.560	2.494	4,066,000
2023-07-13	2.470	2.560	2.420	2.550	2.484	8,958,000
2023-07-12	2.510	2.530	2.490	2.490	2.426	6,242,000
2023-07-11	2.520	2.560	2.510	2.510	2.445	6,198,000
2023-07-10	2.470	2.540	2.460	2.540	2.474	5,872,000
2023-07-07	2.410	2.500	2.410	2.480	2.416	5,580,000
2023-07-06	2.440	2.480	2.420	2.420	2.357	2,448,000
2023-07-05	2.370	2.480	2.340	2.480	2.416	11,250,000
2023-07-04	2.380	2.410	2.360	2.360	2.299	3,122,000
2023-07-03	2.520	2.720	2.380	2.380	2.318	17,362,000
2023-06-30	2.500	2.560	2.470	2.540	2.474	9,098,000
2023-06-29	2.400	2.500	2.400	2.480	2.416	5,980,000
2023-06-28	2.530	2.580	2.340	2.410	2.348	11,324,000
2023-06-27	2.480	2.620	2.480	2.540	2.474	12,648,000
2023-06-26	2.410	2.500	2.410	2.500	2.435	10,854,000
2023-06-23	2.430	2.440	2.420	2.440	2.377	4,808,000
2023-06-21	2.410	2.450	2.410	2.450	2.387	5,914,000
2023-06-20	2.400	2.450	2.400	2.430	2.367	4,874,000
2023-06-19	2.400	2.430	2.390	2.410	2.348	3,994,000
2023-06-16	2.360	2.420	2.360	2.410	2.348	6,258,000
2023-06-15	2.370	2.390	2.360	2.370	2.309	4,752,000
2023-06-14	2.380	2.400	2.370	2.370	2.309	5,384,000
2023-06-13	2.360	2.400	2.360	2.390	2.328	5,078,000
2023-06-12	2.400	2.420	2.370	2.380	2.318	4,022,000
2023-06-09	2.410	2.440	2.400	2.400	2.330	4,668,000
2023-06-08	2.440	2.480	2.410	2.410	2.339	6,284,000
2023-06-07	2.410	2.470	2.410	2.470	2.398	9,524,000
2023-06-06	2.420	2.450	2.410	2.420	2.349	5,350,000
2023-06-05	2.450	2.480	2.420	2.420	2.349	7,872,000
2023-06-02	2.420	2.460	2.420	2.450	2.378	4,806,000
2023-06-01	2.400	2.450	2.390	2.440	2.369	3,864,000
2023-05-31	2.430	2.450	2.420	2.420	2.349	4,162,000
2023-05-30	2.440	2.460	2.430	2.450	2.378	5,354,000
2023-05-29	2.440	2.470	2.430	2.450	2.378	3,804,000
2023-05-25	2.440	2.470	2.440	2.450	2.378	4,576,000
2023-05-24	2.440	2.470	2.430	2.460	2.388	4,636,000

← NewerPage 14 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.