Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.340	0.345	0.330	0.335	0.335	4,437,000
2025-02-05	0.350	0.350	0.335	0.340	0.340	1,930,000
2025-02-04	0.345	0.345	0.340	0.345	0.345	2,048,000
2025-02-03	0.350	0.350	0.340	0.350	0.350	1,002,000
2025-01-28	0.355	0.355	0.350	0.350	0.350	146,000
2025-01-27	0.350	0.355	0.350	0.355	0.355	208,000
2025-01-24	0.345	0.350	0.345	0.350	0.350	770,000
2025-01-23	0.340	0.355	0.335	0.345	0.345	1,987,000
2025-01-22	0.335	0.345	0.335	0.335	0.335	1,339,000
2025-01-21	0.340	0.340	0.330	0.340	0.340	1,955,000
2025-01-20	0.335	0.345	0.330	0.335	0.335	1,362,000
2025-01-17	0.330	0.335	0.330	0.330	0.330	866,000
2025-01-16	0.335	0.340	0.330	0.330	0.330	995,000
2025-01-15	0.330	0.335	0.330	0.330	0.330	797,000
2025-01-14	0.330	0.335	0.330	0.330	0.330	1,095,000
2025-01-13	0.335	0.335	0.330	0.335	0.335	736,000
2025-01-10	0.335	0.335	0.330	0.335	0.335	2,269,000
2025-01-09	0.340	0.345	0.335	0.335	0.335	1,110,000
2025-01-08	0.340	0.345	0.335	0.340	0.340	1,193,000
2025-01-07	0.340	0.360	0.340	0.340	0.340	1,593,000
2025-01-06	0.335	0.350	0.335	0.340	0.340	1,980,000
2025-01-03	0.340	0.345	0.335	0.335	0.335	756,000
2025-01-02	0.335	0.340	0.330	0.335	0.335	2,742,000
2024-12-31	0.340	0.340	0.335	0.335	0.335	842,000
2024-12-30	0.335	0.340	0.335	0.335	0.335	978,000
2024-12-27	0.330	0.340	0.325	0.335	0.335	2,876,000
2024-12-24	0.335	0.340	0.325	0.330	0.330	1,579,000
2024-12-23	0.340	0.345	0.330	0.330	0.330	3,687,000
2024-12-20	0.350	0.355	0.340	0.345	0.345	2,521,000
2024-12-19	0.355	0.355	0.345	0.345	0.345	1,207,000
2024-12-18	0.355	0.360	0.355	0.355	0.355	600,000
2024-12-17	0.355	0.360	0.350	0.360	0.360	1,102,000
2024-12-16	0.360	0.365	0.355	0.355	0.355	929,000
2024-12-13	0.375	0.375	0.360	0.360	0.360	946,000
2024-12-12	0.365	0.370	0.360	0.365	0.365	959,000
2024-12-11	0.370	0.375	0.360	0.365	0.365	3,056,000
2024-12-10	0.380	0.385	0.370	0.370	0.370	2,434,000
2024-12-09	0.365	0.375	0.360	0.370	0.370	1,041,000
2024-12-06	0.370	0.375	0.365	0.365	0.365	1,114,000
2024-12-05	0.380	0.380	0.370	0.370	0.370	1,076,000
2024-12-04	0.375	0.385	0.370	0.370	0.370	2,476,000
2024-12-03	0.360	0.375	0.355	0.370	0.370	1,150,000
2024-12-02	0.355	0.365	0.350	0.360	0.360	973,000
2024-11-29	0.350	0.355	0.350	0.350	0.350	1,051,000
2024-11-28	0.340	0.355	0.340	0.340	0.340	2,121,000
2024-11-27	0.340	0.340	0.330	0.340	0.340	1,295,000
2024-11-26	0.350	0.350	0.335	0.340	0.340	618,000
2024-11-25	0.345	0.350	0.340	0.345	0.345	764,000
2024-11-22	0.365	0.365	0.345	0.345	0.345	2,477,000
2024-11-21	0.370	0.380	0.365	0.365	0.365	706,000
2024-11-20	0.370	0.370	0.365	0.370	0.370	1,184,000
2024-11-19	0.360	0.400	0.360	0.375	0.375	5,288,000
2024-11-18	0.355	0.365	0.355	0.360	0.360	1,965,000
2024-11-15	0.350	0.360	0.350	0.355	0.355	1,604,000
2024-11-14	0.365	0.365	0.350	0.350	0.350	2,567,000
2024-11-13	0.365	0.365	0.360	0.365	0.365	1,062,000
2024-11-12	0.375	0.375	0.365	0.365	0.365	1,595,000
2024-11-11	0.385	0.385	0.370	0.370	0.370	1,445,000
2024-11-08	0.390	0.395	0.380	0.385	0.385	2,178,000
2024-11-07	0.370	0.400	0.360	0.385	0.385	4,704,000

← NewerPage 8 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.