Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.600	2.660	2.600	2.600	2.524	6,198,000
2022-08-25	2.640	2.640	2.600	2.620	2.543	1,702,000
2022-08-24	2.660	2.690	2.580	2.640	2.563	12,422,800
2022-08-23	2.670	2.700	2.570	2.660	2.582	17,222,000
2022-08-22	2.660	2.740	2.640	2.660	2.582	17,660,000
2022-08-19	2.660	2.740	2.640	2.650	2.572	14,972,000
2022-08-18	2.660	2.740	2.640	2.660	2.582	14,614,000
2022-08-17	2.710	2.840	2.640	2.650	2.572	21,176,000
2022-08-16	2.710	2.800	2.650	2.710	2.631	14,016,000
2022-08-15	2.660	2.880	2.660	2.730	2.650	21,944,000
2022-08-12	2.760	2.770	2.640	2.690	2.611	8,202,000
2022-08-11	2.700	2.870	2.640	2.770	2.689	26,908,000
2022-08-10	2.800	2.910	2.700	2.710	2.631	13,944,000
2022-08-09	2.820	2.900	2.780	2.830	2.747	9,798,000
2022-08-08	2.750	2.900	2.740	2.820	2.737	2,834,000
2022-08-05	2.700	2.830	2.700	2.780	2.699	11,210,000
2022-08-04	2.620	2.820	2.590	2.700	2.621	14,246,000
2022-08-03	2.590	2.680	2.590	2.620	2.543	7,236,000
2022-08-02	2.600	2.600	2.560	2.580	2.504	1,278,000
2022-08-01	2.600	2.610	2.580	2.600	2.524	3,758,000
2022-07-29	2.590	2.620	2.580	2.600	2.524	1,314,000
2022-07-28	2.600	2.620	2.590	2.600	2.524	2,986,000
2022-07-27	2.600	2.620	2.590	2.600	2.524	1,704,000
2022-07-26	2.600	2.650	2.570	2.600	2.524	4,692,000
2022-07-25	2.730	2.810	2.590	2.600	2.524	9,900,000
2022-07-22	2.790	2.830	2.670	2.730	2.650	7,746,000
2022-07-21	2.730	2.830	2.690	2.830	2.747	2,810,000
2022-07-20	2.700	2.870	2.590	2.730	2.650	30,654,000
2022-07-19	2.680	2.870	2.670	2.690	2.611	13,868,000
2022-07-18	2.620	2.850	2.600	2.680	2.601	10,030,000
2022-07-15	2.620	2.660	2.600	2.600	2.524	1,322,000
2022-07-14	2.630	2.700	2.590	2.620	2.543	6,802,000
2022-07-13	2.640	2.670	2.590	2.610	2.534	3,092,000
2022-07-12	2.640	2.710	2.600	2.640	2.563	2,086,000
2022-07-11	2.600	2.660	2.590	2.640	2.563	1,968,000
2022-07-08	2.600	2.730	2.590	2.600	2.524	6,034,000
2022-07-07	2.600	2.680	2.590	2.600	2.524	6,156,000
2022-07-06	2.600	2.650	2.560	2.600	2.524	4,798,200
2022-07-05	2.610	2.650	2.550	2.600	2.524	5,942,000
2022-07-04	2.630	2.660	2.580	2.600	2.524	2,330,000
2022-06-30	2.700	2.760	2.600	2.630	2.553	6,214,000
2022-06-29	2.850	3.100	2.700	2.700	2.621	30,946,000
2022-06-28	2.640	3.000	2.630	2.850	2.766	32,676,000
2022-06-27	2.630	2.870	2.620	2.640	2.563	9,544,000
2022-06-24	2.630	2.690	2.610	2.620	2.543	2,426,000
2022-06-23	2.610	2.710	2.580	2.630	2.553	4,602,000
2022-06-22	2.670	2.800	2.600	2.610	2.534	3,980,000
2022-06-21	2.650	2.780	2.620	2.690	2.611	12,320,000
2022-06-20	2.630	2.680	2.560	2.650	2.572	9,166,000
2022-06-17	2.800	2.800	2.560	2.640	2.563	6,898,000
2022-06-16	2.850	2.970	2.700	2.800	2.718	5,410,400
2022-06-15	2.790	2.890	2.780	2.850	2.766	9,738,000
2022-06-14	2.770	2.830	2.700	2.790	2.708	6,832,000
2022-06-13	2.720	2.770	2.660	2.740	2.660	4,732,000
2022-06-10	2.660	2.780	2.660	2.660	2.577	10,226,000
2022-06-09	2.660	2.720	2.630	2.660	2.577	6,710,000
2022-06-08	2.620	2.700	2.600	2.660	2.577	4,492,000
2022-06-07	2.640	2.660	2.610	2.620	2.538	2,500,000
2022-06-06	2.630	2.720	2.600	2.640	2.558	6,264,000
2022-06-02	2.600	2.720	2.590	2.630	2.548	13,338,000

← NewerPage 18 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.