Harbin Electric Company Limited - 1133.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	16.53	16.49	16.49	16.84	16.43	2.46M
December 30, 2025	16.56	16.58	16.58	16.68	16.06	4.47M
December 29, 2025	17.1	16.58	16.58	17.45	16.49	8.15M
December 24, 2025	16.68	17.07	17.07	17.2	16.58	3.8M
December 23, 2025	15.9	16.68	16.68	16.78	15.53	9.12M
December 22, 2025	15.96	15.88	15.88	16.27	15.71	2.79M
December 19, 2025	15.5	15.79	15.79	15.8	15.49	5.24M
December 18, 2025	15.25	15.41	15.41	15.46	15.1	2.54M
December 17, 2025	15.3	15.52	15.52	15.65	15.07	3.39M
December 16, 2025	15.8	15.18	15.18	15.8	14.68	6.74M
December 15, 2025	15.67	15.8	15.8	16.28	15.55	9.2M
December 12, 2025	14.5	15.83	15.83	15.97	14.5	16.48M
December 11, 2025	14.35	14.25	14.25	14.6	14.18	3.46M
December 10, 2025	14.2	14.16	14.16	14.37	13.81	1.91M
December 09, 2025	14.5	13.96	13.96	14.5	13.84	4.11M
December 08, 2025	14.93	14.5	14.5	15	14.41	2.23M
December 05, 2025	13.88	14.8	14.8	14.96	13.68	6.8M
December 04, 2025	13.74	13.85	13.85	13.98	13.7	1.24M
December 03, 2025	13.52	13.76	13.76	13.87	13.52	1.24M
December 02, 2025	13.86	13.68	13.68	13.94	13.46	3.75M
December 01, 2025	14.37	13.99	13.99	14.38	13.85	2.69M
November 28, 2025	14.04	14.23	14.23	14.4	13.94	2.42M
November 27, 2025	13.71	14.01	14.01	14.45	13.7	4.14M
November 26, 2025	13.79	13.71	13.71	14	13.6	2.17M
November 25, 2025	13.79	13.65	13.65	14.06	13.54	2.84M
November 24, 2025	13.41	13.51	13.51	13.64	13.21	5.83M
November 21, 2025	13.56	13.39	13.39	13.67	13.16	11.83M
November 20, 2025	14.14	14.33	14.33	14.6	14.03	6.56M
November 19, 2025	13.78	13.97	13.97	14.2	13.78	3.49M
November 18, 2025	14.38	13.71	13.71	14.58	13.56	8.88M
November 17, 2025	15.02	14.56	14.56	15.22	14.42	5.79M
November 14, 2025	15.13	15.02	15.02	15.68	14.97	6.06M
November 13, 2025	15.11	15.53	15.53	15.87	14.9	8.61M
November 12, 2025	15.12	15.11	15.11	15.16	14.64	5.28M
November 11, 2025	14.74	15.11	15.11	15.24	14.74	6.89M
November 10, 2025	14.4	14.64	14.64	14.91	14.26	5.52M
November 07, 2025	14.68	14.32	14.32	14.75	14.11	4.75M
November 06, 2025	14.57	14.82	14.82	15.43	14.4	16.19M
November 05, 2025	13.6	14.83	14.83	14.95	12.82	23.48M
November 04, 2025	13.3	13.48	13.48	13.88	13.08	12.55M
November 03, 2025	12.87	13.1	13.1	13.27	12.55	4.09M
October 31, 2025	13.02	12.77	12.77	13.22	12.7	3.57M
October 30, 2025	13.6	13.35	13.35	13.92	13.11	10.56M
October 28, 2025	13.3	13.19	13.19	13.78	13.09	10.32M
October 27, 2025	12.22	13.25	13.25	13.61	12.16	9.3M
October 24, 2025	11.66	11.89	11.89	12	11.66	4.06M
October 23, 2025	11.9	11.53	11.53	12.16	11.33	6.66M
October 22, 2025	12.06	12.1	12.1	12.25	11.92	5.44M
October 21, 2025	11.88	12.3	12.3	12.46	11.78	6.26M
October 20, 2025	11.57	11.79	11.79	11.89	11.36	6.89M
October 17, 2025	12.57	11.35	11.35	12.57	11.16	14.74M
October 16, 2025	12.38	12.58	12.58	12.71	12.22	7.55M
October 15, 2025	12.34	12.36	12.36	12.45	11.94	10.93M
October 14, 2025	13.46	12.16	12.16	13.58	12.08	11.63M
October 13, 2025	12.5	13.14	13.14	13.15	12.43	10.13M
October 10, 2025	13.28	13.2	13.2	13.6	12.89	11.08M
October 09, 2025	13.34	13.28	13.28	13.8	13.2	13.92M
October 08, 2025	12.55	13.29	13.29	13.3	12.52	15.21M
October 06, 2025	12.95	12.54	12.54	12.95	12.19	6.71M
October 03, 2025	12.06	12.89	12.89	12.95	11.97	12.41M

Harbin Electric Company Limited (1133.HK) HKSE