Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.285	0.290	0.285	0.285	0.285	1,302,000
2025-05-07	0.290	0.290	0.285	0.290	0.290	1,595,000
2025-05-06	0.290	0.290	0.280	0.290	0.290	7,146,000
2025-05-02	0.295	0.295	0.290	0.290	0.290	113,000
2025-04-30	0.295	0.295	0.290	0.290	0.290	593,000
2025-04-29	0.290	0.295	0.290	0.290	0.290	495,000
2025-04-28	0.290	0.295	0.285	0.295	0.295	2,319,000
2025-04-25	0.290	0.295	0.290	0.290	0.290	1,386,000
2025-04-24	0.290	0.295	0.290	0.290	0.290	681,000
2025-04-23	0.290	0.295	0.285	0.290	0.290	2,317,000
2025-04-22	0.290	0.295	0.285	0.285	0.285	1,847,000
2025-04-17	0.280	0.295	0.280	0.285	0.285	1,080,000
2025-04-16	0.295	0.295	0.275	0.280	0.280	3,959,000
2025-04-15	0.300	0.305	0.295	0.295	0.295	2,470,000
2025-04-14	0.295	0.305	0.290	0.300	0.300	3,878,000
2025-04-11	0.290	0.305	0.290	0.295	0.295	1,490,000
2025-04-10	0.305	0.310	0.295	0.295	0.295	2,524,000
2025-04-09	0.280	0.295	0.280	0.290	0.290	1,487,000
2025-04-08	0.285	0.295	0.285	0.285	0.285	2,632,000
2025-04-07	0.315	0.320	0.280	0.280	0.280	10,836,000
2025-04-03	0.325	0.330	0.325	0.325	0.325	1,291,000
2025-04-02	0.330	0.330	0.325	0.325	0.325	1,238,000
2025-04-01	0.330	0.335	0.325	0.330	0.330	2,088,000
2025-03-31	0.340	0.340	0.330	0.330	0.330	3,117,000
2025-03-28	0.340	0.345	0.340	0.340	0.340	955,000
2025-03-27	0.345	0.350	0.340	0.340	0.340	1,341,000
2025-03-26	0.350	0.350	0.345	0.350	0.350	402,000
2025-03-25	0.340	0.350	0.340	0.345	0.345	987,000
2025-03-24	0.340	0.370	0.340	0.345	0.345	4,603,000
2025-03-21	0.350	0.355	0.345	0.345	0.345	783,000
2025-03-20	0.355	0.360	0.350	0.355	0.355	2,448,000
2025-03-19	0.340	0.355	0.340	0.355	0.355	2,633,000
2025-03-18	0.345	0.345	0.340	0.340	0.340	1,377,000
2025-03-17	0.345	0.350	0.340	0.340	0.340	2,124,000
2025-03-14	0.335	0.345	0.330	0.340	0.340	1,612,000
2025-03-13	0.330	0.335	0.330	0.335	0.335	987,000
2025-03-12	0.340	0.345	0.330	0.330	0.330	3,356,000
2025-03-11	0.325	0.340	0.325	0.335	0.335	1,572,000
2025-03-10	0.340	0.340	0.330	0.330	0.330	1,951,000
2025-03-07	0.345	0.345	0.340	0.340	0.340	1,455,000
2025-03-06	0.335	0.350	0.335	0.345	0.345	3,207,000
2025-03-05	0.335	0.340	0.330	0.335	0.335	4,668,000
2025-03-04	0.325	0.335	0.325	0.325	0.325	1,990,000
2025-03-03	0.325	0.330	0.320	0.325	0.325	1,477,000
2025-02-28	0.335	0.340	0.320	0.320	0.320	5,035,000
2025-02-27	0.340	0.340	0.335	0.335	0.335	1,494,000
2025-02-26	0.340	0.345	0.335	0.340	0.340	2,125,000
2025-02-25	0.345	0.350	0.335	0.340	0.340	3,030,000
2025-02-24	0.345	0.345	0.340	0.340	0.340	2,133,000
2025-02-21	0.345	0.355	0.340	0.345	0.345	4,302,000
2025-02-20	0.350	0.350	0.345	0.345	0.345	1,187,000
2025-02-19	0.355	0.355	0.350	0.350	0.350	1,410,000
2025-02-18	0.350	0.360	0.350	0.355	0.355	1,619,000
2025-02-17	0.350	0.360	0.350	0.350	0.350	2,490,000
2025-02-14	0.345	0.355	0.340	0.345	0.345	2,950,000
2025-02-13	0.350	0.350	0.335	0.340	0.340	2,769,000
2025-02-12	0.340	0.350	0.335	0.345	0.345	1,530,000
2025-02-11	0.340	0.340	0.335	0.335	0.335	2,092,000
2025-02-10	0.335	0.345	0.330	0.340	0.340	2,029,000
2025-02-07	0.330	0.340	0.330	0.335	0.335	2,100,000

← NewerPage 7 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.