Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.000	3.000	2.880	2.900	2.809	2,090,000
2022-03-01	2.970	3.020	2.940	3.000	2.906	1,296,000
2022-02-28	3.010	3.010	2.940	2.990	2.897	1,614,000
2022-02-25	2.970	2.990	2.940	2.990	2.897	4,928,000
2022-02-24	3.110	3.120	2.940	2.970	2.877	3,878,000
2022-02-23	3.090	3.210	3.090	3.110	3.013	2,882,000
2022-02-22	3.100	3.150	3.040	3.090	2.993	4,606,000
2022-02-21	3.340	3.510	3.080	3.090	2.993	9,204,000
2022-02-18	3.360	3.390	3.300	3.340	3.236	4,272,000
2022-02-17	3.400	3.420	3.270	3.360	3.255	3,320,000
2022-02-16	3.310	3.480	3.230	3.360	3.255	12,824,000
2022-02-15	3.010	3.360	2.980	3.300	3.197	14,138,000
2022-02-14	3.010	3.030	2.960	3.010	2.916	1,802,000
2022-02-11	3.060	3.070	2.960	3.010	2.916	3,382,000
2022-02-10	3.090	3.130	2.990	3.020	2.926	4,100,000
2022-02-09	2.950	3.080	2.920	3.000	2.906	4,076,000
2022-02-08	3.030	3.060	2.950	2.950	2.858	1,684,000
2022-02-07	3.080	3.080	3.020	3.050	2.955	920,000
2022-02-04	3.000	3.100	3.000	3.040	2.945	4,878,000
2022-01-31	3.030	3.030	2.970	3.000	2.906	1,910,000
2022-01-28	3.020	3.040	3.000	3.000	2.906	3,346,000
2022-01-27	3.030	3.050	2.990	3.020	2.926	2,538,000
2022-01-26	3.030	3.080	3.000	3.030	2.935	3,602,000
2022-01-25	3.020	3.140	3.000	3.030	2.935	3,936,000
2022-01-24	3.040	3.040	3.000	3.020	2.926	1,930,000
2022-01-21	3.050	3.050	3.010	3.040	2.945	4,896,000
2022-01-20	3.080	3.090	3.020	3.050	2.955	1,252,000
2022-01-19	3.060	3.180	3.020	3.030	2.935	4,422,000
2022-01-18	3.020	3.110	3.000	3.060	2.964	2,776,000
2022-01-17	3.080	3.080	3.020	3.040	2.945	1,116,000
2022-01-14	3.060	3.100	3.010	3.060	2.964	2,390,000
2022-01-13	3.040	3.110	2.970	3.060	2.964	6,002,000
2022-01-12	3.020	3.080	3.010	3.020	2.926	2,588,000
2022-01-11	3.040	3.070	2.990	3.020	2.926	2,070,000
2022-01-10	3.070	3.090	3.010	3.040	2.945	1,080,000
2022-01-07	3.040	3.100	3.000	3.040	2.945	2,242,000
2022-01-06	3.040	3.140	2.970	3.040	2.945	5,422,000
2022-01-05	3.020	3.130	3.010	3.040	2.945	2,046,000
2022-01-04	3.060	3.090	3.010	3.030	2.935	2,814,000
2022-01-03	3.120	3.170	3.020	3.070	2.974	2,262,000
2021-12-31	3.100	3.130	3.050	3.120	3.023	7,356,000
2021-12-30	3.100	3.100	3.000	3.070	2.974	7,200,000
2021-12-29	3.170	3.170	3.020	3.120	3.023	1,750,000
2021-12-28	3.190	3.200	3.040	3.120	3.023	3,524,000
2021-12-24	3.170	3.210	3.110	3.130	3.032	708,000
2021-12-23	3.190	3.280	3.080	3.170	3.071	6,440,000
2021-12-22	3.240	3.490	3.110	3.190	3.090	32,014,000
2021-12-21	3.170	3.260	3.130	3.240	3.139	9,870,000
2021-12-20	3.140	3.270	3.020	3.170	3.071	15,080,000
2021-12-17	3.140	3.240	3.060	3.140	3.042	14,828,000
2021-12-16	2.970	3.170	2.970	3.140	3.042	25,816,000
2021-12-15	3.000	3.000	2.910	2.970	2.877	2,096,000
2021-12-14	3.060	3.070	2.940	2.960	2.868	3,024,000
2021-12-13	3.160	3.220	2.910	3.020	2.926	6,730,000
2021-12-10	3.150	3.270	3.100	3.160	3.061	26,158,200
2021-12-09	3.110	3.200	2.830	3.140	3.042	21,084,000
2021-12-08	2.970	3.040	2.870	3.030	2.935	8,528,000
2021-12-07	2.790	3.020	2.730	2.890	2.800	7,328,000
2021-12-06	2.820	2.890	2.710	2.790	2.703	5,042,103
2021-12-03	3.000	3.050	2.740	2.830	2.742	25,986,000

← NewerPage 20 of 21 · 1,234 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.