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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.45	0.44	0.44	0.45	0.44	2.5M
September 25, 2025	0.46	0.46	0.46	0.46	0.45	2.71M
September 24, 2025	0.45	0.44	0.44	0.45	0.44	2.14M
September 23, 2025	0.47	0.45	0.45	0.47	0.44	1.64M
September 22, 2025	0.46	0.46	0.46	0.46	0.45	3.84M
September 19, 2025	0.44	0.46	0.46	0.48	0.44	14.22M
September 18, 2025	0.44	0.43	0.43	0.44	0.43	1.1M
September 17, 2025	0.43	0.44	0.44	0.44	0.43	856,000
September 16, 2025	0.43	0.43	0.43	0.44	0.43	2.24M
September 15, 2025	0.43	0.44	0.44	0.44	0.43	1.55M
September 12, 2025	0.43	0.43	0.43	0.43	0.42	2.74M
September 11, 2025	0.44	0.43	0.43	0.44	0.43	1.72M
September 10, 2025	0.43	0.44	0.44	0.44	0.42	2.03M
September 09, 2025	0.42	0.43	0.43	0.43	0.42	2.87M
September 08, 2025	0.42	0.42	0.42	0.43	0.42	764,000
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

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