Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.270	0.280	0.270	0.275	0.275	2,092,000
2024-08-07	0.270	0.275	0.270	0.270	0.270	1,824,000
2024-08-06	0.275	0.275	0.270	0.275	0.275	299,000
2024-08-05	0.270	0.280	0.270	0.270	0.270	2,514,000
2024-08-02	0.275	0.280	0.270	0.275	0.275	1,309,000
2024-08-01	0.290	0.290	0.280	0.280	0.280	876,000
2024-07-31	0.275	0.285	0.275	0.280	0.280	1,193,000
2024-07-30	0.270	0.275	0.270	0.275	0.275	244,000
2024-07-29	0.270	0.275	0.270	0.270	0.270	415,000
2024-07-26	0.270	0.275	0.265	0.270	0.270	1,015,000
2024-07-25	0.280	0.280	0.270	0.270	0.270	1,582,000
2024-07-24	0.285	0.290	0.280	0.280	0.280	733,000
2024-07-23	0.290	0.295	0.285	0.285	0.285	840,000
2024-07-22	0.290	0.295	0.285	0.285	0.285	1,050,000
2024-07-19	0.285	0.305	0.285	0.295	0.295	1,401,000
2024-07-18	0.280	0.295	0.280	0.295	0.295	1,261,000
2024-07-17	0.280	0.290	0.275	0.275	0.275	2,525,000
2024-07-16	0.290	0.290	0.275	0.275	0.275	3,383,000
2024-07-15	0.285	0.290	0.285	0.285	0.285	931,000
2024-07-12	0.295	0.295	0.285	0.285	0.285	1,309,000
2024-07-11	0.285	0.295	0.285	0.285	0.285	1,199,000
2024-07-10	0.290	0.290	0.280	0.285	0.285	973,000
2024-07-09	0.285	0.285	0.280	0.285	0.285	1,015,000
2024-07-08	0.290	0.295	0.280	0.285	0.285	1,146,000
2024-07-05	0.295	0.295	0.290	0.290	0.290	822,000
2024-07-04	0.290	0.295	0.290	0.290	0.290	751,000
2024-07-03	0.285	0.305	0.285	0.295	0.295	1,714,000
2024-07-02	0.295	0.300	0.280	0.285	0.285	2,210,000
2024-06-28	0.300	0.300	0.290	0.290	0.290	1,526,000
2024-06-27	0.290	0.305	0.290	0.295	0.295	3,093,000
2024-06-26	0.300	0.305	0.290	0.295	0.295	3,174,000
2024-06-25	0.305	0.310	0.300	0.305	0.305	1,395,000
2024-06-24	0.305	0.315	0.305	0.305	0.305	2,027,000
2024-06-21	0.310	0.310	0.305	0.305	0.305	630,000
2024-06-20	0.305	0.320	0.300	0.305	0.305	3,415,000
2024-06-19	0.315	0.325	0.300	0.305	0.305	2,687,000
2024-06-18	0.320	0.330	0.315	0.315	0.315	1,210,000
2024-06-17	0.330	0.330	0.320	0.330	0.330	1,820,000
2024-06-14	0.325	0.335	0.325	0.330	0.330	879,000
2024-06-13	0.345	0.350	0.315	0.320	0.320	3,832,000
2024-06-12	0.340	0.350	0.340	0.345	0.345	525,000
2024-06-11	0.350	0.355	0.340	0.345	0.345	3,381,000
2024-06-07	0.340	0.350	0.335	0.350	0.350	1,179,000
2024-06-06	0.345	0.350	0.340	0.340	0.340	1,658,000
2024-06-05	0.345	0.355	0.345	0.350	0.350	1,781,000
2024-06-04	0.345	0.350	0.340	0.345	0.345	3,178,000
2024-06-03	0.360	0.360	0.350	0.350	0.350	2,483,000
2024-05-31	0.360	0.365	0.350	0.360	0.360	2,481,000
2024-05-30	0.365	0.370	0.355	0.360	0.360	2,526,000
2024-05-29	0.370	0.375	0.365	0.370	0.370	1,740,000
2024-05-28	0.390	0.390	0.370	0.380	0.380	3,208,000
2024-05-27	0.390	0.395	0.375	0.390	0.390	6,405,959
2024-05-24	0.385	0.390	0.370	0.390	0.390	6,309,000
2024-05-23	0.385	0.385	0.365	0.385	0.385	4,822,000
2024-05-22	0.350	0.390	0.350	0.375	0.375	11,315,000
2024-05-21	0.370	0.370	0.335	0.345	0.345	9,197,000
2024-05-20	0.330	0.370	0.320	0.370	0.370	9,822,000
2024-05-17	0.325	0.330	0.315	0.330	0.330	6,264,000
2024-05-16	0.315	0.330	0.310	0.320	0.320	6,267,000
2024-05-14	0.315	0.325	0.305	0.310	0.310	3,002,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-20	0.1093 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.