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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.5	1.79	1.79	1.84	1.48	14.8M
September 05, 2025	1.66	1.5	1.5	1.75	1.42	21.88M
September 04, 2025	2.03	1.66	1.66	2.06	1.49	27.96M
September 03, 2025	2.12	2.06	2.06	2.21	2.03	9.3M
September 02, 2025	2.7	2.1	2.1	2.72	2.08	31.46M
September 01, 2025	2.36	2.39	2.39	2.53	2.08	10.93M
August 29, 2025	2.18	2.35	2.35	2.54	2.05	8.1M
August 28, 2025	2.1	2.18	2.18	2.18	2.03	4.09M
August 27, 2025	2.2	2.1	2.1	2.25	2.06	4.08M
August 26, 2025	2.12	2.2	2.2	2.25	2.12	4.09M
August 25, 2025	2.02	2.17	2.17	2.22	2.01	10.65M
August 22, 2025	2.19	2.07	2.07	2.28	2.06	4.34M
August 21, 2025	2.15	2.2	2.2	2.2	2.05	4.02M
August 20, 2025	2.3	2.17	2.17	2.39	2.08	6.15M
August 19, 2025	2.34	2.3	2.3	2.49	1.93	16.19M
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

China Harmony Auto Holding Limited (3836.HK) HKSE