Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.440	2.490	2.430	2.460	2.388	5,240,000
2023-05-22	2.440	2.470	2.440	2.470	2.398	3,050,000
2023-05-19	2.440	2.480	2.440	2.460	2.388	3,574,000
2023-05-18	2.380	2.460	2.380	2.460	2.388	7,166,000
2023-05-17	2.410	2.420	2.390	2.400	2.330	4,084,000
2023-05-16	2.390	2.420	2.380	2.410	2.339	6,872,000
2023-05-15	2.370	2.430	2.370	2.390	2.320	8,806,000
2023-05-12	2.380	2.400	2.380	2.380	2.310	4,000,000
2023-05-11	2.400	2.410	2.390	2.390	2.320	4,566,000
2023-05-10	2.400	2.410	2.400	2.400	2.330	3,553,640
2023-05-09	2.400	2.420	2.400	2.420	2.349	2,918,000
2023-05-08	2.410	2.440	2.400	2.410	2.339	5,774,760
2023-05-05	2.410	2.440	2.400	2.430	2.359	6,318,000
2023-05-04	2.370	2.430	2.370	2.400	2.330	7,841,600
2023-05-03	2.410	2.410	2.380	2.380	2.310	7,184,000
2023-05-02	2.420	2.440	2.400	2.400	2.330	1,710,000
2023-04-28	2.440	2.500	2.420	2.420	2.349	11,968,000
2023-04-27	2.440	2.460	2.440	2.460	2.388	4,630,000
2023-04-26	2.410	2.460	2.410	2.450	2.378	6,042,000
2023-04-25	2.400	2.440	2.390	2.440	2.369	4,636,000
2023-04-24	2.470	2.480	2.410	2.410	2.339	2,610,000
2023-04-21	2.460	2.510	2.440	2.470	2.398	5,484,000
2023-04-20	2.480	2.510	2.460	2.470	2.398	5,464,000
2023-04-19	2.460	2.510	2.460	2.480	2.407	4,680,000
2023-04-18	2.480	2.500	2.470	2.490	2.417	2,562,000
2023-04-17	2.450	2.490	2.440	2.480	2.407	4,250,000
2023-04-14	2.430	2.460	2.430	2.460	2.388	3,300,000
2023-04-13	2.420	2.460	2.410	2.450	2.378	5,312,000
2023-04-12	2.430	2.470	2.410	2.440	2.369	5,296,800
2023-04-11	2.410	2.480	2.410	2.460	2.388	6,360,000
2023-04-06	2.390	2.440	2.380	2.430	2.359	5,916,000
2023-04-04	2.410	2.440	2.390	2.400	2.330	6,186,000
2023-04-03	2.440	2.460	2.420	2.420	2.349	2,194,000
2023-03-31	2.450	2.480	2.450	2.450	2.378	3,398,000
2023-03-30	2.480	2.520	2.360	2.460	2.388	5,122,000
2023-03-29	2.450	2.510	2.440	2.500	2.427	9,148,000
2023-03-28	2.470	2.490	2.450	2.450	2.378	3,610,000
2023-03-27	2.480	2.530	2.470	2.470	2.398	4,708,000
2023-03-24	2.460	2.510	2.460	2.480	2.407	4,948,000
2023-03-23	2.450	2.490	2.450	2.480	2.407	3,078,000
2023-03-22	2.440	2.490	2.430	2.470	2.398	4,934,000
2023-03-21	2.430	2.500	2.430	2.450	2.378	3,912,000
2023-03-20	2.430	2.460	2.430	2.460	2.388	2,086,000
2023-03-17	2.400	2.450	2.400	2.450	2.378	3,874,000
2023-03-16	2.410	2.430	2.380	2.420	2.349	4,116,000
2023-03-15	2.420	2.440	2.410	2.420	2.349	4,980,000
2023-03-14	2.420	2.480	2.400	2.420	2.349	8,858,000
2023-03-13	2.430	2.480	2.430	2.430	2.359	8,342,000
2023-03-10	2.450	2.460	2.410	2.440	2.369	5,270,000
2023-03-09	2.430	2.490	2.420	2.450	2.378	6,470,000
2023-03-08	2.440	2.450	2.420	2.440	2.369	6,620,000
2023-03-07	2.400	2.450	2.400	2.440	2.369	6,412,000
2023-03-06	2.400	2.430	2.350	2.430	2.359	4,924,000
2023-03-03	2.400	2.410	2.370	2.400	2.330	4,536,000
2023-03-02	2.420	2.450	2.380	2.400	2.330	5,208,000
2023-03-01	2.430	2.470	2.420	2.420	2.349	6,830,000
2023-02-28	2.440	2.480	2.410	2.420	2.349	5,274,000
2023-02-27	2.410	2.540	2.400	2.450	2.378	7,452,000
2023-02-24	2.430	2.450	2.430	2.430	2.359	7,358,000
2023-02-23	2.440	2.470	2.440	2.440	2.369	3,248,000

← NewerPage 15 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.