China Harmony Auto Holding Limited (3836.HK) HKSE
1.38
+0.04(+2.99%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.38
+0.04(+2.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.38 | 1.38 | 1.38 | 1.43 | 1.37 | 4.28M |
| March 12, 2026 | 1.34 | 1.34 | 1.34 | 1.4 | 1.29 | 4.07M |
| March 11, 2026 | 1.21 | 1.32 | 1.32 | 1.39 | 1.21 | 4.84M |
| March 10, 2026 | 1.16 | 1.17 | 1.17 | 1.18 | 1.14 | 571,000 |
| March 09, 2026 | 1.01 | 1.19 | 1.19 | 1.19 | 1.01 | 3.68M |
| March 06, 2026 | 1.04 | 1.06 | 1.06 | 1.08 | 1.03 | 750,000 |
| March 05, 2026 | 1.02 | 1.05 | 1.05 | 1.07 | 1.01 | 940,000 |
| March 04, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 1.02 | 438,000 |
| March 03, 2026 | 1 | 1.03 | 1.03 | 1.07 | 0.98 | 9.84M |
| March 02, 2026 | 0.96 | 0.98 | 0.98 | 1 | 0.94 | 3.97M |
| February 27, 2026 | 0.94 | 0.96 | 0.96 | 0.96 | 0.91 | 983,500 |
| February 26, 2026 | 0.97 | 0.96 | 0.96 | 0.98 | 0.94 | 2.11M |
| February 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.2M |
| February 24, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.96 | 510,000 |
| February 23, 2026 | 1 | 1.01 | 1.01 | 1.01 | 0.98 | 273,500 |
| February 20, 2026 | 0.97 | 1 | 0 | 1 | 0.97 | 235,000 |
| February 16, 2026 | 0.96 | 1 | 0 | 1.02 | 0.95 | 660,000 |
| February 13, 2026 | 0.98 | 0.97 | 0 | 0.99 | 0.95 | 1.22M |
| February 12, 2026 | 1 | 0.99 | 0 | 1 | 0.98 | 121,000 |
| February 11, 2026 | 1 | 1 | 0 | 1.02 | 0.99 | 507,000 |
| February 10, 2026 | 0.99 | 1 | 0 | 1.01 | 0.98 | 1.2M |
| February 09, 2026 | 1 | 1 | 0 | 1.01 | 0.98 | 1.19M |
| February 06, 2026 | 0.98 | 0.99 | 0 | 1 | 0.96 | 1.02M |
| February 05, 2026 | 1.01 | 1.01 | 0 | 1.01 | 0.99 | 1.49M |
| February 04, 2026 | 1.03 | 1.03 | 0 | 1.05 | 1.01 | 352,000 |
| February 03, 2026 | 1.01 | 1.03 | 0 | 1.03 | 1 | 471,500 |
| February 02, 2026 | 1.03 | 0.99 | 0 | 1.03 | 0.99 | 777,000 |
| January 30, 2026 | 1.03 | 1.03 | 0 | 1.05 | 1.01 | 237,000 |
| January 29, 2026 | 1.03 | 1.06 | 0 | 1.06 | 0.98 | 3.46M |
| January 28, 2026 | 0.99 | 1.02 | 0 | 1.05 | 0.98 | 2.25M |
| January 27, 2026 | 1.01 | 0.99 | 0 | 1.01 | 0.99 | 1.9M |
| January 26, 2026 | 1.07 | 1.01 | 0 | 1.07 | 1.01 | 792,500 |
| January 23, 2026 | 1.04 | 1.07 | 0 | 1.1 | 1.01 | 1.14M |
| January 22, 2026 | 1.05 | 1.04 | 0 | 1.11 | 1.02 | 1.45M |
| January 21, 2026 | 1.07 | 1.05 | 0 | 1.13 | 1.04 | 1.01M |
| January 20, 2026 | 1.16 | 1.1 | 0 | 1.17 | 1.08 | 1M |
| January 19, 2026 | 1.14 | 1.14 | 0 | 1.16 | 1.12 | 1.18M |
| January 16, 2026 | 1.17 | 1.14 | 0 | 1.18 | 1.12 | 662,000 |
| January 15, 2026 | 1.18 | 1.13 | 0 | 1.2 | 1.12 | 370,000 |
| January 14, 2026 | 1.1 | 1.13 | 0 | 1.18 | 1.06 | 3.67M |
| January 13, 2026 | 1.03 | 1.1 | 0 | 1.11 | 1.03 | 1.61M |
| January 12, 2026 | 1.02 | 1.03 | 0 | 1.05 | 0.99 | 1.31M |
| January 09, 2026 | 1.03 | 1.02 | 0 | 1.03 | 1 | 559,000 |
| January 08, 2026 | 1.03 | 1.02 | 0 | 1.03 | 1 | 760,500 |
| January 07, 2026 | 0.96 | 1.03 | 0 | 1.03 | 0.96 | 1.42M |
| January 06, 2026 | 1.02 | 1.05 | 0 | 1.06 | 1.02 | 1.47M |
| January 05, 2026 | 1.02 | 1.02 | 0 | 1.04 | 1 | 1.71M |
| January 02, 2026 | 0.99 | 1.02 | 0 | 1.06 | 0.99 | 919,500 |
| December 31, 2025 | 0.97 | 1.02 | 0 | 1.05 | 0.97 | 793,000 |
| December 30, 2025 | 1.01 | 1.01 | 0 | 1.06 | 0.96 | 3.23M |
| December 29, 2025 | 1.05 | 1.04 | 0 | 1.1 | 1.03 | 615,000 |
| December 24, 2025 | 1 | 1.05 | 0 | 1.11 | 1 | 645,500 |
| December 23, 2025 | 1.08 | 1.06 | 0 | 1.1 | 1.06 | 515,500 |
| December 22, 2025 | 1.01 | 1.05 | 0 | 1.09 | 1.01 | 1.84M |
| December 19, 2025 | 1.03 | 1.03 | 0 | 1.06 | 1.02 | 473,000 |
| December 18, 2025 | 1.12 | 1.05 | 0 | 1.14 | 1.04 | 2.98M |
| December 17, 2025 | 1.06 | 1.12 | 0 | 1.18 | 1.03 | 6.28M |
| December 16, 2025 | 1.04 | 1.04 | 0 | 1.1 | 0.97 | 3.07M |
| December 15, 2025 | 0.92 | 1.02 | 0 | 1.04 | 0.9 | 3.06M |
| December 12, 2025 | 0.94 | 0.92 | 0 | 0.94 | 0.89 | 1.63M |