Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.315	0.315	0.300	0.300	0.300	1,898,000
2022-11-18	0.340	0.340	0.315	0.325	0.325	995,000
2022-11-17	0.310	0.330	0.310	0.330	0.330	4,033,000
2022-11-16	0.300	0.305	0.295	0.305	0.305	1,248,000
2022-11-15	0.300	0.310	0.295	0.300	0.300	2,142,000
2022-11-14	0.295	0.300	0.280	0.290	0.290	1,964,000
2022-11-11	0.290	0.290	0.275	0.280	0.280	444,000
2022-11-10	0.290	0.290	0.275	0.280	0.280	136,000
2022-11-09	0.280	0.290	0.275	0.280	0.280	1,450,000
2022-11-08	0.275	0.285	0.270	0.275	0.275	1,207,000
2022-11-07	0.275	0.295	0.275	0.285	0.285	2,774,000
2022-11-04	0.275	0.280	0.265	0.265	0.265	938,000
2022-11-03	0.275	0.275	0.260	0.265	0.265	245,000
2022-11-02	0.275	0.280	0.275	0.275	0.275	577,000
2022-11-01	0.275	0.285	0.265	0.275	0.275	1,771,000
2022-10-31	0.270	0.280	0.260	0.265	0.265	976,000
2022-10-28	0.265	0.270	0.255	0.270	0.270	130,000
2022-10-27	0.265	0.280	0.255	0.265	0.265	1,740,000
2022-10-26	0.270	0.275	0.260	0.265	0.265	5,926,000
2022-10-25	0.280	0.280	0.265	0.265	0.265	2,088,000
2022-10-24	0.300	0.300	0.280	0.280	0.280	2,092,000
2022-10-21	0.315	0.315	0.300	0.300	0.300	2,273,000
2022-10-20	0.330	0.330	0.310	0.310	0.310	741,000
2022-10-19	0.330	0.330	0.315	0.320	0.320	379,000
2022-10-18	0.330	0.340	0.330	0.330	0.330	441,000
2022-10-17	0.335	0.350	0.330	0.330	0.330	1,063,000
2022-10-14	0.345	0.355	0.335	0.335	0.335	1,353,000
2022-10-13	0.350	0.355	0.340	0.340	0.340	74,000
2022-10-12	0.390	0.390	0.345	0.350	0.350	1,514,000
2022-10-11	0.385	0.420	0.370	0.370	0.370	861,000
2022-10-10	0.395	0.420	0.390	0.420	0.420	27,000
2022-10-07	0.395	0.435	0.395	0.430	0.430	13,000
2022-10-06	0.435	0.435	0.435	0.435	0.435	0
2022-10-05	0.405	0.435	0.400	0.435	0.435	359,000
2022-10-03	0.410	0.435	0.400	0.400	0.400	436,000
2022-09-30	0.405	0.410	0.395	0.410	0.410	591,000
2022-09-29	0.460	0.460	0.405	0.405	0.405	841,000
2022-09-28	0.460	0.460	0.460	0.460	0.460	0
2022-09-27	0.460	0.460	0.460	0.460	0.460	3,000
2022-09-26	0.460	0.460	0.460	0.460	0.460	0
2022-09-23	0.460	0.460	0.460	0.460	0.460	50,000
2022-09-22	0.470	0.470	0.430	0.435	0.435	604,000
2022-09-21	0.470	0.470	0.465	0.470	0.470	34,000
2022-09-20	0.480	0.480	0.460	0.465	0.465	30,000
2022-09-19	0.490	0.490	0.475	0.480	0.480	327,000
2022-09-16	0.530	0.530	0.490	0.490	0.490	147,000
2022-09-15	0.530	0.530	0.520	0.520	0.520	177,000
2022-09-14	0.530	0.530	0.530	0.530	0.530	0
2022-09-13	0.520	0.540	0.520	0.530	0.530	341,000
2022-09-09	0.550	0.550	0.520	0.530	0.530	74,000
2022-09-08	0.550	0.550	0.530	0.530	0.530	29,000
2022-09-07	0.530	0.540	0.530	0.540	0.540	1,000
2022-09-06	0.560	0.560	0.550	0.550	0.550	38,000
2022-09-05	0.550	0.550	0.510	0.550	0.550	42,000
2022-09-02	0.550	0.570	0.530	0.550	0.550	1,055,000
2022-09-01	0.600	0.600	0.580	0.580	0.580	63,000
2022-08-31	0.580	0.590	0.580	0.580	0.580	74,000
2022-08-30	0.590	0.600	0.590	0.600	0.600	30,000
2022-08-29	0.600	0.610	0.580	0.590	0.590	53,000
2022-08-26	0.620	0.620	0.610	0.610	0.610	40,000

← NewerPage 17 of 21 · 1,229 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.