Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.425	0.450	0.420	0.425	0.425	4,589,000
2025-07-31	0.445	0.445	0.430	0.430	0.430	2,765,000
2025-07-30	0.450	0.450	0.440	0.450	0.450	1,938,000
2025-07-29	0.460	0.460	0.440	0.450	0.450	3,883,000
2025-07-28	0.450	0.465	0.450	0.450	0.450	4,105,000
2025-07-25	0.470	0.470	0.445	0.450	0.450	5,859,000
2025-07-24	0.460	0.470	0.460	0.470	0.470	2,935,000
2025-07-23	0.480	0.480	0.460	0.460	0.460	6,140,000
2025-07-22	0.490	0.500	0.470	0.475	0.475	8,151,000
2025-07-21	0.475	0.510	0.475	0.490	0.490	6,463,000
2025-07-18	0.480	0.490	0.470	0.475	0.475	1,777,000
2025-07-17	0.490	0.490	0.475	0.490	0.490	3,001,000
2025-07-16	0.485	0.495	0.465	0.490	0.490	3,671,000
2025-07-15	0.490	0.510	0.470	0.470	0.470	9,825,000
2025-07-14	0.480	0.500	0.470	0.490	0.490	6,110,000
2025-07-11	0.450	0.480	0.450	0.480	0.480	7,599,000
2025-07-10	0.440	0.455	0.430	0.450	0.450	2,581,000
2025-07-09	0.445	0.445	0.425	0.430	0.430	5,126,000
2025-07-08	0.445	0.445	0.430	0.445	0.445	3,590,000
2025-07-07	0.440	0.440	0.430	0.440	0.440	1,784,000
2025-07-04	0.420	0.440	0.415	0.440	0.440	3,789,000
2025-07-03	0.405	0.420	0.400	0.420	0.420	2,482,000
2025-07-02	0.415	0.415	0.405	0.410	0.410	2,384,000
2025-06-30	0.420	0.425	0.400	0.405	0.405	6,213,000
2025-06-27	0.415	0.440	0.410	0.420	0.420	12,242,000
2025-06-26	0.390	0.425	0.380	0.415	0.415	10,127,000
2025-06-25	0.385	0.390	0.375	0.390	0.390	2,634,000
2025-06-24	0.380	0.390	0.380	0.385	0.385	2,989,000
2025-06-23	0.375	0.385	0.375	0.385	0.385	469,000
2025-06-20	0.375	0.390	0.375	0.385	0.385	2,004,000
2025-06-19	0.370	0.380	0.370	0.370	0.370	2,029,000
2025-06-18	0.385	0.385	0.375	0.380	0.380	3,333,000
2025-06-17	0.395	0.400	0.380	0.385	0.385	3,097,000
2025-06-16	0.390	0.405	0.390	0.400	0.400	2,192,000
2025-06-13	0.405	0.405	0.385	0.390	0.390	3,246,000
2025-06-12	0.405	0.410	0.395	0.405	0.405	4,207,000
2025-06-11	0.410	0.420	0.400	0.400	0.400	12,723,000
2025-06-10	0.410	0.420	0.395	0.410	0.410	18,189,000
2025-06-09	0.365	0.405	0.365	0.405	0.405	25,269,000
2025-06-06	0.350	0.370	0.340	0.370	0.370	7,075,000
2025-06-05	0.325	0.350	0.320	0.350	0.350	8,669,000
2025-06-04	0.325	0.330	0.315	0.330	0.330	3,870,000
2025-06-03	0.305	0.320	0.305	0.320	0.320	6,338,000
2025-06-02	0.310	0.310	0.300	0.305	0.305	1,060,000
2025-05-30	0.315	0.315	0.310	0.310	0.310	2,594,000
2025-05-29	0.315	0.320	0.315	0.320	0.320	2,219,000
2025-05-28	0.315	0.320	0.310	0.315	0.315	274,000
2025-05-27	0.315	0.320	0.315	0.320	0.320	460,000
2025-05-26	0.320	0.320	0.315	0.315	0.315	1,918,000
2025-05-23	0.315	0.320	0.315	0.320	0.320	2,472,000
2025-05-22	0.320	0.320	0.310	0.315	0.315	1,166,000
2025-05-21	0.325	0.325	0.320	0.320	0.320	662,000
2025-05-20	0.325	0.330	0.325	0.330	0.330	420,000
2025-05-19	0.325	0.330	0.320	0.330	0.330	2,576,000
2025-05-16	0.315	0.320	0.310	0.320	0.320	767,000
2025-05-15	0.320	0.325	0.315	0.315	0.315	99,000
2025-05-14	0.310	0.325	0.310	0.325	0.325	2,161,000
2025-05-13	0.300	0.310	0.295	0.310	0.310	1,941,000
2025-05-12	0.290	0.300	0.290	0.300	0.300	1,475,000
2025-05-09	0.290	0.290	0.285	0.290	0.290	3,443,000

← NewerPage 6 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.