Huazhong In-Vehicle Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.850 | 4.910 | 2.850 | 2.970 | 2.877 | 54,714,200 |
| 2021-12-01 | 4.400 | 5.090 | 4.400 | 4.830 | 4.679 | 35,960,000 |
| 2021-11-30 | 3.610 | 4.640 | 3.610 | 4.390 | 4.253 | 67,566,000 |
| 2021-11-29 | 3.530 | 3.780 | 3.520 | 3.580 | 3.468 | 19,374,000 |
| 2021-11-26 | 3.480 | 3.630 | 3.470 | 3.530 | 3.420 | 11,018,000 |
| 2021-11-25 | 3.400 | 3.530 | 3.400 | 3.480 | 3.371 | 10,582,000 |
| 2021-11-24 | 3.400 | 3.450 | 3.350 | 3.400 | 3.294 | 3,488,000 |
| 2021-11-23 | 3.400 | 3.500 | 3.290 | 3.400 | 3.294 | 3,490,000 |
| 2021-11-22 | 3.480 | 3.510 | 3.360 | 3.400 | 3.294 | 2,852,000 |
| 2021-11-19 | 3.560 | 3.580 | 3.320 | 3.410 | 3.303 | 6,048,000 |
| 2021-11-18 | 3.450 | 3.600 | 3.310 | 3.550 | 3.439 | 14,348,000 |
| 2021-11-17 | 3.690 | 3.790 | 3.360 | 3.430 | 3.323 | 16,950,000 |
| 2021-11-16 | 3.500 | 3.720 | 3.460 | 3.680 | 3.565 | 29,444,000 |
| 2021-11-15 | 3.510 | 3.550 | 3.280 | 3.460 | 3.352 | 9,644,000 |
| 2021-11-12 | 3.400 | 3.600 | 3.400 | 3.500 | 3.391 | 17,698,000 |
| 2021-11-11 | 3.380 | 3.460 | 3.320 | 3.390 | 3.284 | 7,966,000 |
| 2021-11-10 | 3.410 | 3.430 | 3.350 | 3.380 | 3.274 | 7,814,000 |
| 2021-11-09 | 3.310 | 3.460 | 3.310 | 3.410 | 3.303 | 7,381,200 |
| 2021-11-08 | 3.360 | 3.540 | 3.260 | 3.300 | 3.197 | 6,044,000 |
| 2021-11-05 | 3.400 | 3.580 | 3.320 | 3.350 | 3.245 | 10,422,000 |
| 2021-11-04 | 3.240 | 3.400 | 3.230 | 3.390 | 3.284 | 7,096,000 |
| 2021-11-03 | 3.250 | 3.290 | 3.200 | 3.240 | 3.139 | 3,210,000 |
| 2021-11-02 | 3.300 | 3.400 | 3.200 | 3.240 | 3.139 | 5,094,000 |
| 2021-11-01 | 3.860 | 3.860 | 3.170 | 3.300 | 3.197 | 11,750,000 |
| 2021-10-29 | 3.770 | 3.880 | 3.770 | 3.810 | 3.691 | 21,242,000 |
| 2021-10-28 | 3.790 | 3.880 | 3.740 | 3.760 | 3.643 | 18,420,000 |
| 2021-10-27 | 3.820 | 3.820 | 3.650 | 3.750 | 3.633 | 9,548,000 |
| 2021-10-26 | 3.780 | 3.840 | 3.720 | 3.780 | 3.662 | 5,884,000 |
| 2021-10-25 | 3.730 | 3.880 | 3.700 | 3.770 | 3.652 | 4,920,000 |
| 2021-10-22 | 3.570 | 3.740 | 3.570 | 3.730 | 3.613 | 8,506,000 |
| 2021-10-21 | 3.640 | 3.700 | 3.500 | 3.570 | 3.458 | 5,756,000 |
| 2021-10-20 | 3.900 | 3.970 | 3.620 | 3.630 | 3.517 | 6,662,000 |
| 2021-10-19 | 3.760 | 3.910 | 3.750 | 3.890 | 3.768 | 27,842,000 |
| 2021-10-18 | 3.690 | 3.790 | 3.670 | 3.730 | 3.613 | 9,864,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.