Harbin Bank Co., Ltd. - 6138.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.4	0.42	0.42	0.42	0.4	1.63M
September 04, 2025	0.42	0.41	0.41	0.42	0.4	2.84M
September 03, 2025	0.42	0.41	0.41	0.42	0.4	3.62M
September 02, 2025	0.43	0.42	0.42	0.43	0.42	2.79M
September 01, 2025	0.43	0.43	0.43	0.44	0.41	4.18M
August 29, 2025	0.43	0.43	0.43	0.44	0.43	727,000
August 28, 2025	0.44	0.43	0.43	0.44	0.43	2.36M
August 27, 2025	0.45	0.44	0.44	0.46	0.44	2.07M
August 26, 2025	0.45	0.45	0.45	0.46	0.45	1.02M
August 25, 2025	0.43	0.45	0.45	0.46	0.42	6.28M
August 22, 2025	0.43	0.43	0.43	0.43	0.42	682,000
August 21, 2025	0.43	0.43	0.43	0.43	0.42	577,000
August 20, 2025	0.42	0.43	0.43	0.43	0.42	2.74M
August 19, 2025	0.42	0.42	0.42	0.43	0.42	2.32M
August 18, 2025	0.43	0.43	0.43	0.44	0.42	4.87M
August 15, 2025	0.42	0.43	0.43	0.43	0.42	1.44M
August 14, 2025	0.43	0.42	0.42	0.43	0.42	3.24M
August 13, 2025	0.42	0.43	0.43	0.44	0.42	1.27M
August 12, 2025	0.42	0.43	0.43	0.43	0.42	647,000
August 11, 2025	0.44	0.43	0.43	0.44	0.42	254,000
August 08, 2025	0.43	0.44	0.44	0.44	0.43	1.65M
August 07, 2025	0.45	0.43	0.43	0.46	0.43	5M
August 06, 2025	0.44	0.44	0.44	0.44	0.43	1.37M
August 05, 2025	0.43	0.44	0.44	0.44	0.41	2.22M
August 04, 2025	0.41	0.43	0.43	0.43	0.41	1.51M
August 01, 2025	0.43	0.43	0.43	0.45	0.42	4.59M
July 31, 2025	0.45	0.43	0.43	0.45	0.43	2.83M
July 30, 2025	0.45	0.45	0.45	0.45	0.44	1.94M
July 29, 2025	0.46	0.45	0.45	0.46	0.44	3.88M
July 28, 2025	0.45	0.45	0.45	0.47	0.45	4.11M
July 25, 2025	0.47	0.45	0.45	0.47	0.45	5.86M
July 24, 2025	0.46	0.47	0.47	0.47	0.46	2.98M
July 23, 2025	0.48	0.46	0.46	0.48	0.46	6.15M
July 22, 2025	0.49	0.48	0.48	0.5	0.47	8.16M
July 21, 2025	0.48	0.49	0.49	0.51	0.48	6.46M
July 18, 2025	0.48	0.48	0.48	0.49	0.47	1.83M
July 17, 2025	0.49	0.49	0.49	0.49	0.48	3.35M
July 16, 2025	0.49	0.49	0.49	0.5	0.47	3.97M
July 15, 2025	0.49	0.47	0.47	0.51	0.47	9.86M
July 14, 2025	0.48	0.49	0.49	0.5	0.47	6.11M
July 11, 2025	0.45	0.48	0.48	0.48	0.45	7.6M
July 10, 2025	0.44	0.45	0.45	0.46	0.43	2.58M
July 09, 2025	0.45	0.43	0.43	0.45	0.43	5.13M
July 08, 2025	0.45	0.45	0.45	0.45	0.43	3.59M
July 07, 2025	0.44	0.44	0.44	0.44	0.43	1.78M
July 04, 2025	0.42	0.44	0.44	0.44	0.42	3.7M
July 03, 2025	0.41	0.42	0.42	0.42	0.4	2.48M
July 02, 2025	0.42	0.41	0.41	0.42	0.41	2.38M
June 30, 2025	0.42	0.41	0.41	0.43	0.4	6.21M
June 27, 2025	0.42	0.42	0.42	0.44	0.41	12.27M
June 26, 2025	0.39	0.42	0.42	0.43	0.38	10.13M
June 25, 2025	0.39	0.39	0.39	0.39	0.38	2.64M
June 24, 2025	0.38	0.39	0.39	0.39	0.38	3.07M
June 23, 2025	0.38	0.39	0.39	0.39	0.38	469,000
June 20, 2025	0.38	0.39	0.39	0.39	0.38	2M
June 19, 2025	0.37	0.37	0.37	0.38	0.37	2.15M
June 18, 2025	0.39	0.38	0.38	0.39	0.38	3.33M
June 17, 2025	0.4	0.39	0.39	0.4	0.38	3.1M
June 16, 2025	0.39	0.4	0.4	0.41	0.39	2.21M
June 13, 2025	0.41	0.39	0.39	0.41	0.39	3.25M

Harbin Bank Co., Ltd. (6138.HK) HKSE