China Harmony Auto Holding Limited - 3836.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.2	2.36	2.36	2.4	2.2	5.47M
August 15, 2025	2.1	2.2	2.2	2.23	2.01	6.13M
August 14, 2025	1.73	2.1	2.1	2.2	1.73	13.13M
August 13, 2025	1.71	1.72	1.72	1.75	1.66	4.08M
August 12, 2025	1.66	1.72	1.72	1.79	1.58	8.06M
August 11, 2025	1.28	1.62	1.62	1.71	1.28	12.35M
August 08, 2025	1.13	1.25	1.25	1.3	1.1	2.91M
August 07, 2025	1.2	1.13	1.13	1.22	1.1	1.48M
August 06, 2025	1.21	1.17	1.17	1.25	1.14	910,000
August 05, 2025	1.13	1.2	1.2	1.25	1.13	1.8M
August 04, 2025	1.23	1.12	1.12	1.28	1.11	3.69M
August 01, 2025	1.25	1.23	1.23	1.35	1.2	4.25M
July 31, 2025	1.01	1.28	1.28	1.34	1.01	10.5M
July 30, 2025	0.94	1.01	1.01	1.01	0.94	3.38M
July 29, 2025	0.93	0.94	0.94	0.95	0.9	991,000
July 28, 2025	0.9	0.91	0.91	0.95	0.9	1.34M
July 25, 2025	0.91	0.9	0.9	0.93	0.89	6.48M
July 24, 2025	0.9	0.91	0.91	0.95	0.86	7.85M
July 23, 2025	0.84	0.89	0.89	0.93	0.8	18.74M
July 22, 2025	0.72	0.84	0.84	0.9	0.7	12.6M
July 21, 2025	0.7	0.72	0.72	0.76	0.7	5.15M
July 18, 2025	0.67	0.69	0.69	0.7	0.66	3.96M
July 17, 2025	0.68	0.67	0.67	0.68	0.66	4.66M
July 16, 2025	0.64	0.68	0.68	0.71	0.64	3.64M
July 15, 2025	0.64	0.65	0.65	0.66	0.63	1.41M
July 14, 2025	0.63	0.63	0.63	0.65	0.62	1.21M
July 11, 2025	0.66	0.64	0.64	0.66	0.64	319,500
July 10, 2025	0.63	0.64	0.64	0.66	0.63	298,000
July 09, 2025	0.62	0.64	0.64	0.65	0.62	241,500
July 08, 2025	0.62	0.65	0.65	0.65	0.62	146,000
July 07, 2025	0.65	0.65	0.65	0.67	0.64	193,379
July 04, 2025	0.68	0.66	0.66	0.68	0.65	98,000
July 03, 2025	0.67	0.67	0.67	0.68	0.67	212,000
July 02, 2025	0.67	0.67	0.67	0.68	0.67	208,500
June 30, 2025	0.64	0.65	0.65	0.65	0.63	257,000
June 29, 2025	0.64	0.65	0.65	0.65	0.63	257,000
June 27, 2025	0.65	0.66	0.66	0.66	0.64	56,500
June 26, 2025	0.65	0.66	0.66	0.66	0.64	189,383
June 25, 2025	0.67	0.66	0.66	0.67	0.64	778,000
June 24, 2025	0.64	0.66	0.66	0.66	0.64	249,000
June 23, 2025	0.61	0.63	0.63	0.65	0.61	235,000
June 20, 2025	0.62	0.63	0.63	0.7	0.61	783,000
June 19, 2025	0.65	0.62	0.62	0.65	0.62	230,500
June 18, 2025	0.61	0.64	0.64	0.65	0.6	856,000
June 17, 2025	0.6	0.6	0.6	0.6	0.6	294,500
June 16, 2025	0.59	0.6	0.6	0.61	0.59	222,000
June 13, 2025	0.61	0.6	0.6	0.61	0.6	532,000
June 12, 2025	0.62	0.62	0.62	0.62	0.61	314,000
June 11, 2025	0.61	0.62	0.62	0.62	0.61	527,000
June 10, 2025	0.63	0.61	0.61	0.63	0.59	423,000
June 09, 2025	0.61	0.63	0.63	0.64	0.61	544,000
June 06, 2025	0.6	0.6	0.6	0.61	0.6	438,500
June 05, 2025	0.59	0.6	0.6	0.6	0.59	39,500
June 04, 2025	0.62	0.6	0.6	0.62	0.6	33,500
June 03, 2025	0.58	0.61	0.61	0.62	0.58	208,000
June 02, 2025	0.59	0.59	0.59	0.59	0.57	420,000
May 30, 2025	0.59	0.6	0.6	0.61	0.59	353,500
May 29, 2025	0.62	0.59	0.59	0.62	0.59	79,500
May 28, 2025	0.61	0.61	0.61	0.61	0.59	388,000
May 27, 2025	0.61	0.61	0.61	0.61	0.59	151,000

China Harmony Auto Holding Limited (3836.HK) HKSE