Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,772.99 +1,377.33 (+2.49%) CMC Crypto 200
1,180.98 -27.72 (-2.29%)
Harbin Electric Company Limited (HP6H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 04 Jul 2024 | 0.2760 | 0.2880 | 0.2760 | 0.2880 | 0.2880 | 508 |
| 03 Jul 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 02 Jul 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 01 Jul 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 28 Jun 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 27 Jun 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 26 Jun 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 25 Jun 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 24 Jun 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 21 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 20 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 19 Jun 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 18 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 17 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 14 Jun 2024 | 0.3060 | 0.3080 | 0.3060 | 0.3080 | 0.3080 | 1,300 |
| 13 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 Jun 2024 | 0.0573 Dividend | |||||
| 12 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.2487 | - |
| 11 Jun 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2471 | - |
| 10 Jun 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.2536 | - |
| 07 Jun 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2520 | - |
| 06 Jun 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.2536 | - |
| 05 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.2487 | - |
| 04 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.2487 | - |
| 03 Jun 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2471 | - |
| 31 May 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2520 | - |
| 30 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.2552 | - |
| 29 May 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.2568 | - |
| 28 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.2552 | - |
| 27 May 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.2585 | - |
| 24 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2406 | - |
| 23 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2406 | - |
| 22 May 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.2454 | - |
| 21 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2438 | - |
| 20 May 2024 | 0.3100 | 0.3180 | 0.3100 | 0.3180 | 0.2585 | 1,351 |
| 17 May 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.2487 | - |
| 16 May 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.2487 | - |
| 15 May 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.2503 | - |
| 14 May 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.2503 | - |
| 13 May 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.2568 | - |
| 10 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.2552 | - |
| 09 May 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2520 | - |
| 08 May 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2422 | - |
| 07 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2406 | - |
| 06 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2406 | - |
| 03 May 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2422 | - |
| 02 May 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2389 | - |
| 30 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2308 | - |
| 29 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2292 | - |
| 26 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2324 | - |
| 25 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2259 | - |
| 24 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2259 | - |
| 23 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2146 | - |
| 22 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2113 | - |
| 19 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2113 | - |
| 18 Apr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2146 | - |
| 17 Apr 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2162 | - |
| 16 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2032 | - |
| 15 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2113 | - |
| 12 Apr 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2064 | - |
| 11 Apr 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2097 | - |
| 10 Apr 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.1983 | - |
| 09 Apr 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.1983 | - |
| 08 Apr 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.1967 | - |
| 05 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1951 | - |
| 04 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2032 | - |
| 03 Apr 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.1999 | - |
| 02 Apr 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2016 | - |
| 28 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2341 | - |
| 27 Mar 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2227 | - |
| 26 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2276 | - |
| 25 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2292 | - |
| 22 Mar 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2389 | - |
| 21 Mar 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2422 | - |
| 20 Mar 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2422 | - |
| 19 Mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.2454 | - |
| 18 Mar 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2471 | - |
| 15 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2438 | - |
| 14 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2406 | - |
| 13 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.2487 | - |
| 12 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2357 | - |
| 11 Mar 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2422 | - |
| 08 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2406 | - |
| 07 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2373 | - |
| 06 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2211 | - |
| 05 Mar 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2081 | - |
| 04 Mar 2024 | 0.2640 | 0.2900 | 0.2640 | 0.2900 | 0.2357 | 1,377 |
| 01 Mar 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2162 | - |
| 29 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2162 | - |
| 28 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2081 | - |
| 27 Feb 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2129 | - |
| 26 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2162 | - |
| 23 Feb 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2129 | - |
| 22 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2081 | - |
| 21 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2081 | - |
| 20 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2032 | - |
| 19 Feb 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2016 | - |
| 16 Feb 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.1967 | - |
| 15 Feb 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.1853 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.