Harbour Centre Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.925 | 0 |
| 2024-08-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.935 | 0 |
| 2024-08-05 | 5.010 | 5.010 | 4.990 | 4.990 | 4.935 | 5,000 |
| 2024-08-02 | 5.020 | 5.080 | 5.020 | 5.080 | 5.024 | 28,000 |
| 2024-08-01 | 5.080 | 5.100 | 5.080 | 5.100 | 5.044 | 5,000 |
| 2024-07-31 | 5.260 | 5.260 | 5.260 | 5.260 | 5.202 | 0 |
| 2024-07-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.202 | 0 |
| 2024-07-29 | 5.280 | 5.280 | 5.280 | 5.280 | 5.222 | 1,000 |
| 2024-07-26 | 5.180 | 5.180 | 5.180 | 5.180 | 5.123 | 0 |
| 2024-07-25 | 5.180 | 5.180 | 5.180 | 5.180 | 5.123 | 0 |
| 2024-07-24 | 5.210 | 5.210 | 5.020 | 5.180 | 5.123 | 11,000 |
| 2024-07-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.182 | 1,000 |
| 2024-07-22 | 5.420 | 5.420 | 5.420 | 5.420 | 5.360 | 0 |
| 2024-07-19 | 5.320 | 5.420 | 5.320 | 5.420 | 5.360 | 28,000 |
| 2024-07-18 | 5.420 | 5.420 | 5.420 | 5.420 | 5.360 | 5,000 |
| 2024-07-17 | 5.410 | 5.410 | 5.410 | 5.410 | 5.351 | 5,000 |
| 2024-07-16 | 5.490 | 5.490 | 5.490 | 5.490 | 5.430 | 3,000 |
| 2024-07-15 | 5.410 | 5.410 | 5.410 | 5.410 | 5.351 | 0 |
| 2024-07-12 | 5.700 | 5.700 | 5.180 | 5.440 | 5.380 | 256,000 |
| 2024-07-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-07-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-07-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-07-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-07-05 | 5.800 | 5.800 | 5.750 | 5.750 | 5.687 | 1,000 |
| 2024-07-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-07-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 4,000 |
| 2024-07-02 | 5.620 | 5.720 | 5.620 | 5.720 | 5.657 | 4,000 |
| 2024-06-28 | 5.710 | 5.710 | 5.710 | 5.710 | 5.647 | 0 |
| 2024-06-27 | 5.710 | 5.710 | 5.710 | 5.710 | 5.647 | 0 |
| 2024-06-26 | 5.720 | 5.720 | 5.680 | 5.710 | 5.647 | 8,000 |
| 2024-06-25 | 5.750 | 5.750 | 5.650 | 5.710 | 5.647 | 15,000 |
| 2024-06-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.637 | 0 |
| 2024-06-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.637 | 10,000 |
| 2024-06-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.637 | 10,000 |
| 2024-06-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 1,000 |
| 2024-06-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-06-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.687 | 0 |
| 2024-06-14 | 5.700 | 5.790 | 5.700 | 5.790 | 5.726 | 16,000 |
| 2024-06-13 | 5.780 | 5.780 | 5.780 | 5.780 | 5.717 | 0 |
| 2024-06-12 | 5.710 | 5.780 | 5.710 | 5.780 | 5.717 | 3,000 |
| 2024-06-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.717 | 0 |
| 2024-06-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.717 | 0 |
| 2024-06-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.717 | 0 |
| 2024-06-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.717 | 1,000 |
| 2024-06-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.736 | 0 |
| 2024-06-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.736 | 20,000 |
| 2024-05-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.786 | 0 |
| 2024-05-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.786 | 0 |
| 2024-05-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.786 | 2,000 |
| 2024-05-28 | 5.880 | 5.880 | 5.860 | 5.860 | 5.796 | 4,000 |
| 2024-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.835 | 4,000 |
| 2024-05-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.835 | 16,000 |
| 2024-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.835 | 16,000 |
| 2024-05-22 | 5.960 | 5.960 | 5.900 | 5.900 | 5.835 | 29,000 |
| 2024-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.934 | 0 |
| 2024-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.934 | 0 |
| 2024-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.934 | 4,000 |
| 2024-05-16 | 6.020 | 6.020 | 6.020 | 6.020 | 5.954 | 2,000 |
| 2024-05-14 | 6.000 | 6.000 | 5.900 | 5.970 | 5.904 | 88,190 |
| 2024-05-13 | 5.950 | 6.000 | 5.950 | 6.000 | 5.934 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-02 | 0.0500 HKD |
| 2021-03-23 | 0.0700 HKD |
| 2020-08-14 | 0.0700 HKD |
| 2020-04-01 | 0.1500 HKD |
| 2019-08-16 | 0.0700 HKD |
| 2019-04-01 | 0.2300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.