Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.690	2.740	2.690	2.730	2.650	4,220,000
2022-11-21	2.640	2.700	2.640	2.700	2.621	4,858,000
2022-11-18	2.590	2.660	2.590	2.650	2.572	4,612,000
2022-11-17	2.590	2.610	2.580	2.600	2.524	5,090,000
2022-11-16	2.560	2.610	2.560	2.590	2.514	2,780,000
2022-11-15	2.550	2.620	2.540	2.580	2.504	8,244,200
2022-11-14	2.500	2.550	2.500	2.550	2.475	5,170,000
2022-11-11	2.530	2.580	2.500	2.500	2.427	11,552,000
2022-11-10	2.640	2.690	2.510	2.510	2.436	3,490,000
2022-11-09	2.660	2.690	2.490	2.640	2.563	36,422,000
2022-11-08	2.460	2.660	2.430	2.620	2.543	27,228,000
2022-11-07	2.450	2.590	2.430	2.480	2.407	23,700,000
2022-11-04	2.400	2.530	2.390	2.450	2.378	18,528,000
2022-11-03	2.440	2.440	2.400	2.420	2.349	3,290,000
2022-11-02	2.430	2.470	2.430	2.440	2.369	4,688,000
2022-11-01	2.410	2.480	2.410	2.430	2.359	7,236,000
2022-10-31	2.460	2.490	2.420	2.420	2.349	5,164,000
2022-10-28	2.500	2.510	2.450	2.460	2.388	6,836,000
2022-10-27	2.510	2.580	2.490	2.500	2.427	8,852,000
2022-10-26	2.510	2.580	2.500	2.510	2.436	5,908,000
2022-10-25	2.490	2.600	2.490	2.520	2.446	10,918,000
2022-10-24	2.460	2.530	2.460	2.510	2.436	5,888,000
2022-10-21	2.470	2.500	2.470	2.480	2.407	3,726,000
2022-10-20	2.510	2.530	2.440	2.480	2.407	6,110,000
2022-10-19	2.560	2.570	2.510	2.510	2.436	3,096,000
2022-10-18	2.520	2.580	2.520	2.560	2.485	5,704,000
2022-10-17	2.520	2.550	2.510	2.530	2.456	1,802,000
2022-10-14	2.520	2.580	2.510	2.520	2.446	5,484,000
2022-10-13	2.570	2.600	2.520	2.520	2.446	4,892,000
2022-10-12	2.570	2.650	2.510	2.570	2.495	7,182,000
2022-10-11	2.550	2.580	2.510	2.570	2.495	3,550,000
2022-10-10	2.620	2.660	2.550	2.550	2.475	2,214,000
2022-10-07	2.650	2.740	2.640	2.640	2.563	9,042,000
2022-10-06	2.660	2.750	2.630	2.650	2.572	5,686,000
2022-10-05	2.520	2.680	2.520	2.680	2.601	8,080,400
2022-10-03	2.540	2.560	2.500	2.540	2.466	3,896,000
2022-09-30	2.600	2.620	2.540	2.540	2.466	5,512,000
2022-09-29	2.500	2.620	2.490	2.600	2.524	15,528,000
2022-09-28	2.480	2.560	2.470	2.480	2.407	10,098,000
2022-09-27	2.470	2.540	2.470	2.480	2.407	2,696,000
2022-09-26	2.470	2.500	2.460	2.470	2.398	6,610,000
2022-09-23	2.490	2.490	2.460	2.470	2.398	2,542,000
2022-09-22	2.470	2.570	2.450	2.470	2.398	10,422,000
2022-09-21	2.470	2.520	2.450	2.480	2.407	4,170,000
2022-09-20	2.490	2.590	2.470	2.470	2.398	15,418,000
2022-09-19	2.500	2.520	2.480	2.500	2.427	3,788,000
2022-09-16	2.520	2.540	2.500	2.500	2.427	2,202,000
2022-09-15	2.520	2.550	2.510	2.510	2.436	3,096,000
2022-09-14	2.520	2.550	2.500	2.520	2.446	2,764,000
2022-09-13	2.520	2.560	2.500	2.520	2.446	4,956,000
2022-09-09	2.570	2.590	2.490	2.520	2.446	5,512,000
2022-09-08	2.550	2.620	2.550	2.570	2.495	7,544,000
2022-09-07	2.520	2.630	2.520	2.570	2.495	10,502,000
2022-09-06	2.530	2.590	2.480	2.550	2.475	10,300,000
2022-09-05	2.490	2.530	2.470	2.500	2.427	4,676,000
2022-09-02	2.510	2.520	2.470	2.500	2.427	2,792,000
2022-09-01	2.500	2.580	2.470	2.510	2.436	10,874,000
2022-08-31	2.580	2.590	2.480	2.500	2.427	10,552,000
2022-08-30	2.600	2.620	2.570	2.570	2.495	1,978,000
2022-08-29	2.600	2.620	2.590	2.610	2.534	1,092,000

← NewerPage 17 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.