Huazhong In-Vehicle Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.295	0.340	0.290	0.310	0.302	12,786,000
2024-11-07	0.270	0.300	0.265	0.295	0.288	3,472,000
2024-11-06	0.275	0.280	0.275	0.275	0.268	780,000
2024-11-05	0.275	0.290	0.270	0.280	0.273	1,572,000
2024-11-04	0.265	0.280	0.265	0.275	0.268	1,622,000
2024-11-01	0.270	0.270	0.265	0.270	0.263	1,308,000
2024-10-31	0.270	0.280	0.265	0.265	0.258	1,998,000
2024-10-30	0.275	0.280	0.260	0.270	0.263	6,870,000
2024-10-29	0.295	0.295	0.280	0.280	0.273	3,986,000
2024-10-28	0.305	0.305	0.285	0.295	0.288	4,008,000
2024-10-25	0.295	0.305	0.290	0.300	0.293	3,232,000
2024-10-24	0.290	0.295	0.280	0.290	0.283	2,702,000
2024-10-23	0.290	0.295	0.285	0.295	0.288	1,490,000
2024-10-22	0.285	0.300	0.280	0.295	0.288	1,454,000
2024-10-21	0.305	0.305	0.270	0.285	0.278	5,140,000
2024-10-18	0.300	0.315	0.290	0.305	0.298	9,170,000
2024-10-17	0.310	0.310	0.285	0.300	0.293	6,982,000
2024-10-16	0.315	0.320	0.305	0.315	0.307	4,462,000
2024-10-15	0.335	0.345	0.315	0.315	0.307	8,060,000
2024-10-14	0.350	0.360	0.340	0.340	0.332	6,046,000
2024-10-10	0.335	0.350	0.330	0.345	0.337	7,490,000
2024-10-09	0.340	0.360	0.325	0.330	0.322	14,794,000
2024-10-08	0.405	0.405	0.340	0.345	0.337	25,694,000
2024-10-07	0.410	0.420	0.390	0.405	0.395	24,170,000
2024-10-04	0.435	0.435	0.405	0.410	0.400	15,602,000
2024-10-03	0.445	0.455	0.390	0.425	0.415	43,958,000
2024-10-02	0.405	0.420	0.380	0.420	0.410	44,748,000
2024-09-30	0.385	0.420	0.370	0.395	0.385	46,372,000
2024-09-27	0.355	0.400	0.345	0.375	0.366	50,560,000
2024-09-26	0.340	0.355	0.325	0.345	0.337	22,936,000
2024-09-25	0.340	0.350	0.330	0.335	0.327	13,596,000
2024-09-24	0.330	0.350	0.315	0.335	0.327	21,570,000
2024-09-23	0.360	0.360	0.325	0.330	0.322	18,012,001
2024-09-20	0.380	0.380	0.350	0.350	0.341	19,139,688
2024-09-19	0.380	0.385	0.355	0.375	0.366	28,450,000
2024-09-17	0.415	0.415	0.370	0.380	0.371	36,054,000
2024-09-16	0.325	0.420	0.325	0.415	0.405	83,470,000
2024-09-13	0.385	0.390	0.320	0.320	0.312	57,254,000
2024-09-12	0.410	0.450	0.365	0.385	0.376	133,278,000
2024-09-11	0.500	0.510	0.380	0.400	0.390	178,000,000
2024-09-10	2.240	2.240	0.220	0.500	0.488	1,078,808,998
2024-09-09	2.220	2.290	2.220	2.260	2.204	20,690,000
2024-09-05	2.220	2.250	2.210	2.220	2.165	8,362,000
2024-09-04	2.220	2.240	2.210	2.220	2.165	3,834,000
2024-09-03	2.240	2.280	2.190	2.240	2.185	13,014,000
2024-09-02	2.240	2.260	2.230	2.230	2.175	5,608,000
2024-08-30	2.230	2.300	2.220	2.250	2.194	17,450,000
2024-08-29	2.240	2.300	2.220	2.230	2.175	13,216,000
2024-08-28	2.270	2.270	2.220	2.240	2.185	14,540,000
2024-08-27	2.270	2.280	2.250	2.270	2.214	8,624,000
2024-08-26	2.250	2.310	2.250	2.270	2.214	8,966,000
2024-08-23	2.270	2.280	2.250	2.260	2.204	16,946,000
2024-08-22	2.320	2.330	2.270	2.280	2.224	6,788,000
2024-08-21	2.320	2.350	2.300	2.320	2.263	9,170,000
2024-08-20	2.360	2.370	2.310	2.320	2.263	10,358,000
2024-08-19	2.290	2.360	2.290	2.360	2.302	18,736,000
2024-08-16	2.300	2.370	2.260	2.310	2.253	20,980,000
2024-08-15	2.290	2.360	2.290	2.310	2.253	15,408,000
2024-08-14	2.320	2.370	2.290	2.300	2.243	11,498,000
2024-08-13	2.290	2.360	2.290	2.360	2.302	9,166,000

← NewerPage 9 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.