Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.600	2.610	2.580	2.600	2.519	7,192,000
2022-05-31	2.600	2.630	2.580	2.600	2.519	4,860,000
2022-05-30	2.600	2.630	2.590	2.600	2.519	6,034,000
2022-05-27	2.890	2.930	2.550	2.600	2.519	7,098,000
2022-05-26	2.670	2.900	2.620	2.860	2.771	7,220,000
2022-05-25	2.620	2.740	2.610	2.670	2.587	4,372,000
2022-05-24	2.630	2.630	2.560	2.600	2.519	4,412,000
2022-05-23	2.600	2.650	2.590	2.590	2.509	4,870,000
2022-05-20	2.570	2.590	2.540	2.590	2.509	6,548,000
2022-05-19	2.600	2.600	2.540	2.570	2.490	3,222,000
2022-05-18	2.630	2.640	2.580	2.600	2.519	3,150,000
2022-05-17	2.640	2.720	2.600	2.600	2.519	3,322,000
2022-05-16	2.610	2.640	2.610	2.640	2.558	3,116,000
2022-05-13	2.610	2.620	2.590	2.610	2.528	5,544,000
2022-05-12	2.620	2.620	2.580	2.600	2.519	4,054,000
2022-05-11	2.610	2.630	2.590	2.620	2.538	4,492,000
2022-05-10	2.600	2.680	2.590	2.590	2.509	3,468,000
2022-05-06	2.600	2.700	2.580	2.600	2.519	7,206,000
2022-05-05	2.610	2.630	2.590	2.590	2.509	4,050,000
2022-05-04	2.620	2.680	2.580	2.600	2.519	3,140,000
2022-05-03	2.620	2.640	2.600	2.620	2.538	3,714,000
2022-04-29	2.620	2.640	2.570	2.620	2.538	3,752,000
2022-04-28	2.620	2.640	2.580	2.620	2.538	7,134,000
2022-04-27	2.620	2.660	2.590	2.620	2.538	5,198,000
2022-04-26	2.610	2.670	2.580	2.620	2.538	5,904,000
2022-04-25	2.620	2.640	2.570	2.610	2.528	1,462,000
2022-04-22	3.050	3.100	2.490	2.600	2.519	12,776,000
2022-04-21	2.870	3.100	2.870	3.050	2.955	6,894,000
2022-04-20	2.760	2.900	2.760	2.870	2.780	7,510,000
2022-04-19	2.670	2.760	2.660	2.760	2.674	3,778,000
2022-04-14	2.620	2.670	2.620	2.670	2.587	6,554,000
2022-04-13	2.630	2.670	2.600	2.620	2.538	5,232,000
2022-04-12	2.610	2.700	2.610	2.630	2.548	7,662,000
2022-04-11	2.680	2.680	2.580	2.610	2.528	3,176,000
2022-04-08	2.650	2.660	2.610	2.610	2.528	6,932,000
2022-04-07	2.720	2.770	2.630	2.650	2.567	5,492,000
2022-04-06	2.750	2.840	2.680	2.680	2.596	2,796,000
2022-04-04	2.720	2.850	2.720	2.750	2.664	9,094,000
2022-04-01	2.720	2.760	2.700	2.720	2.635	6,264,000
2022-03-31	2.750	2.750	2.680	2.720	2.635	1,890,000
2022-03-30	2.780	2.900	2.710	2.750	2.664	13,688,000
2022-03-29	2.790	2.840	2.760	2.780	2.693	4,662,000
2022-03-28	2.760	2.810	2.740	2.760	2.674	5,302,000
2022-03-25	2.750	2.820	2.730	2.760	2.674	6,700,000
2022-03-24	2.700	2.880	2.700	2.750	2.664	8,234,000
2022-03-23	2.720	2.800	2.710	2.720	2.635	4,360,000
2022-03-22	2.670	2.770	2.630	2.720	2.635	3,064,000
2022-03-21	2.700	2.700	2.630	2.680	2.596	1,522,000
2022-03-18	2.820	2.820	2.670	2.700	2.616	5,290,000
2022-03-17	2.800	2.970	2.790	2.820	2.732	8,214,000
2022-03-16	2.720	2.800	2.680	2.800	2.713	3,178,000
2022-03-15	2.720	2.790	2.640	2.720	2.635	4,134,000
2022-03-14	2.720	2.720	2.630	2.710	2.625	2,826,000
2022-03-11	2.730	2.730	2.640	2.720	2.635	3,624,000
2022-03-10	2.730	2.780	2.670	2.710	2.625	2,736,000
2022-03-09	2.730	2.760	2.670	2.720	2.635	3,010,000
2022-03-08	2.740	2.780	2.670	2.730	2.645	3,040,000
2022-03-07	2.830	2.890	2.730	2.740	2.654	1,216,000
2022-03-04	2.930	2.940	2.830	2.840	2.751	3,864,000
2022-03-03	2.900	3.040	2.860	2.930	2.838	9,446,000

← NewerPage 19 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.