Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.510	2.520	2.450	2.450	2.378	4,360,000
2023-02-21	2.560	2.590	2.520	2.520	2.446	2,996,000
2023-02-20	2.590	2.650	2.570	2.570	2.495	5,926,000
2023-02-17	2.600	2.670	2.580	2.600	2.524	4,752,000
2023-02-16	2.570	2.640	2.560	2.600	2.524	2,084,000
2023-02-15	2.560	2.630	2.550	2.570	2.495	3,484,000
2023-02-14	2.550	2.580	2.510	2.570	2.495	5,150,000
2023-02-13	2.600	2.610	2.550	2.560	2.485	2,332,000
2023-02-10	2.650	2.680	2.590	2.600	2.524	3,472,000
2023-02-09	2.550	2.670	2.550	2.650	2.572	5,574,000
2023-02-08	2.580	2.620	2.560	2.570	2.495	2,760,000
2023-02-07	2.500	2.680	2.500	2.600	2.524	8,262,000
2023-02-06	2.570	2.610	2.520	2.520	2.446	4,350,000
2023-02-03	2.670	2.670	2.600	2.600	2.524	3,536,000
2023-02-02	2.570	2.680	2.570	2.650	2.572	5,612,000
2023-02-01	2.670	2.690	2.600	2.600	2.524	3,240,000
2023-01-31	2.580	2.680	2.560	2.650	2.572	5,400,000
2023-01-30	2.580	2.660	2.580	2.590	2.514	4,306,000
2023-01-27	2.490	2.620	2.490	2.600	2.524	5,182,000
2023-01-26	2.490	2.530	2.480	2.510	2.436	2,384,000
2023-01-20	2.500	2.540	2.500	2.500	2.427	4,644,000
2023-01-19	2.520	2.570	2.500	2.500	2.427	4,304,000
2023-01-18	2.440	2.600	2.430	2.520	2.446	8,752,000
2023-01-17	2.430	2.450	2.410	2.450	2.378	7,064,000
2023-01-16	2.410	2.440	2.400	2.440	2.369	3,884,000
2023-01-13	2.430	2.450	2.420	2.420	2.349	5,042,000
2023-01-12	2.430	2.460	2.420	2.450	2.378	4,072,000
2023-01-11	2.420	2.480	2.410	2.440	2.369	4,646,000
2023-01-10	2.470	2.490	2.430	2.430	2.359	2,782,000
2023-01-09	2.440	2.470	2.430	2.470	2.398	6,328,000
2023-01-06	2.400	2.490	2.400	2.460	2.388	9,066,000
2023-01-05	2.410	2.430	2.400	2.410	2.339	8,178,000
2023-01-04	2.410	2.430	2.400	2.410	2.339	6,622,000
2023-01-03	2.470	2.500	2.380	2.410	2.339	11,234,000
2022-12-30	2.480	2.600	2.470	2.480	2.407	10,818,000
2022-12-29	2.480	2.530	2.480	2.480	2.407	1,712,000
2022-12-28	2.430	2.490	2.430	2.480	2.407	6,900,000
2022-12-23	2.510	2.520	2.420	2.450	2.378	4,864,000
2022-12-22	2.510	2.560	2.460	2.510	2.436	3,742,000
2022-12-21	2.510	2.550	2.430	2.510	2.436	6,462,000
2022-12-20	2.650	2.650	2.480	2.510	2.436	2,164,000
2022-12-19	2.750	2.790	2.650	2.650	2.572	908,000
2022-12-16	2.790	2.790	2.720	2.760	2.679	3,986,000
2022-12-15	2.800	2.820	2.770	2.770	2.689	5,442,000
2022-12-14	2.730	2.820	2.710	2.800	2.718	4,882,000
2022-12-13	2.700	2.760	2.700	2.730	2.650	4,228,000
2022-12-12	2.710	2.730	2.680	2.700	2.621	1,406,000
2022-12-09	2.690	2.740	2.680	2.710	2.631	5,600,000
2022-12-08	2.600	2.700	2.590	2.680	2.601	16,958,000
2022-12-07	2.510	2.610	2.500	2.600	2.524	7,332,000
2022-12-06	2.400	2.560	2.400	2.500	2.427	8,372,000
2022-12-05	2.400	2.440	2.400	2.410	2.339	5,526,000
2022-12-02	2.410	2.430	2.400	2.400	2.330	5,406,000
2022-12-01	2.480	2.510	2.400	2.410	2.339	3,424,000
2022-11-30	2.400	2.460	2.390	2.450	2.378	8,460,000
2022-11-29	2.440	2.460	2.400	2.400	2.330	4,660,000
2022-11-28	2.490	2.490	2.390	2.420	2.349	6,184,000
2022-11-25	2.720	2.770	2.490	2.520	2.446	6,896,000
2022-11-24	2.730	2.820	2.720	2.740	2.660	17,612,000
2022-11-23	2.710	2.770	2.710	2.740	2.660	2,810,000

← NewerPage 16 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.