Harbin Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.370	0.380	0.365	0.370	0.370	1,845,000
2024-11-05	0.370	0.380	0.365	0.375	0.375	1,604,000
2024-11-04	0.365	0.370	0.365	0.365	0.365	2,094,000
2024-11-01	0.365	0.370	0.360	0.360	0.360	1,764,000
2024-10-31	0.370	0.385	0.360	0.365	0.365	3,277,000
2024-10-30	0.370	0.375	0.360	0.365	0.365	1,258,000
2024-10-29	0.370	0.370	0.365	0.365	0.365	1,472,000
2024-10-28	0.370	0.375	0.365	0.370	0.370	1,113,000
2024-10-25	0.370	0.380	0.370	0.370	0.370	1,254,000
2024-10-24	0.370	0.380	0.370	0.370	0.370	2,035,000
2024-10-23	0.375	0.380	0.365	0.365	0.365	2,575,000
2024-10-22	0.375	0.380	0.370	0.375	0.375	2,093,000
2024-10-21	0.380	0.385	0.375	0.375	0.375	2,668,000
2024-10-18	0.355	0.380	0.355	0.380	0.380	5,010,000
2024-10-17	0.375	0.385	0.355	0.355	0.355	4,806,000
2024-10-16	0.365	0.385	0.360	0.375	0.375	3,742,000
2024-10-15	0.410	0.410	0.365	0.375	0.375	7,552,000
2024-10-14	0.395	0.435	0.390	0.410	0.410	7,601,000
2024-10-10	0.405	0.420	0.390	0.390	0.390	6,672,000
2024-10-09	0.450	0.450	0.375	0.400	0.400	10,304,000
2024-10-08	0.560	0.560	0.430	0.430	0.430	23,255,000
2024-10-07	0.480	0.570	0.475	0.550	0.550	26,234,000
2024-10-04	0.430	0.485	0.410	0.485	0.485	30,343,000
2024-10-03	0.400	0.440	0.370	0.430	0.430	26,464,000
2024-10-02	0.340	0.415	0.330	0.390	0.390	28,357,000
2024-09-30	0.305	0.330	0.305	0.320	0.320	8,967,000
2024-09-27	0.290	0.305	0.285	0.295	0.295	8,189,000
2024-09-26	0.285	0.290	0.280	0.285	0.285	6,982,000
2024-09-25	0.285	0.290	0.280	0.285	0.285	3,464,000
2024-09-24	0.270	0.280	0.270	0.275	0.275	2,048,000
2024-09-23	0.270	0.270	0.265	0.270	0.270	4,341,000
2024-09-20	0.275	0.275	0.270	0.270	0.270	185,000
2024-09-19	0.280	0.280	0.270	0.270	0.270	1,636,000
2024-09-17	0.270	0.275	0.270	0.275	0.275	867,000
2024-09-16	0.270	0.270	0.270	0.270	0.270	124,000
2024-09-13	0.275	0.275	0.270	0.270	0.270	804,000
2024-09-12	0.275	0.275	0.270	0.270	0.270	1,813,000
2024-09-11	0.280	0.280	0.270	0.275	0.275	341,000
2024-09-10	0.280	0.280	0.270	0.280	0.280	320,000
2024-09-09	0.275	0.275	0.270	0.270	0.270	644,000
2024-09-05	0.275	0.280	0.275	0.275	0.275	157,000
2024-09-04	0.275	0.280	0.275	0.275	0.275	1,451,000
2024-09-03	0.285	0.285	0.275	0.275	0.275	1,560,000
2024-09-02	0.290	0.290	0.280	0.280	0.280	1,296,000
2024-08-30	0.290	0.290	0.285	0.290	0.290	771,000
2024-08-29	0.285	0.290	0.280	0.285	0.285	1,124,000
2024-08-28	0.290	0.295	0.280	0.285	0.285	835,000
2024-08-27	0.285	0.290	0.280	0.290	0.290	993,000
2024-08-26	0.275	0.280	0.275	0.280	0.280	935,000
2024-08-23	0.270	0.275	0.265	0.270	0.270	3,017,000
2024-08-22	0.275	0.275	0.270	0.270	0.270	470,000
2024-08-21	0.275	0.275	0.270	0.270	0.270	862,000
2024-08-20	0.285	0.290	0.270	0.275	0.275	4,873,000
2024-08-19	0.285	0.290	0.285	0.285	0.285	1,007,000
2024-08-16	0.285	0.295	0.285	0.285	0.285	787,000
2024-08-15	0.285	0.290	0.285	0.290	0.290	1,519,000
2024-08-14	0.290	0.290	0.285	0.285	0.285	889,000
2024-08-13	0.290	0.290	0.285	0.290	0.290	595,000
2024-08-12	0.290	0.290	0.280	0.290	0.290	707,000
2024-08-09	0.280	0.295	0.280	0.290	0.290	3,420,000

← NewerPage 9 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.