Harbin Electric Company Limited (HKG:1133)
Hong Kong · Delayed Price · Currency is HKD 14.80
+0.95 (6.86%)
At close: Dec 5, 2025
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.88 | 14.96 | 13.68 | 14.80 | 14.80 | 6.86% | 6,794,587 |
| Dec 4, 2025 | 13.74 | 13.98 | 13.70 | 13.85 | 13.85 | 0.65% | 1,242,900 |
| Dec 3, 2025 | 13.52 | 13.87 | 13.52 | 13.76 | 13.76 | 0.58% | 1,240,000 |
| Dec 2, 2025 | 13.86 | 13.94 | 13.46 | 13.68 | 13.68 | -2.22% | 3,752,686 |
| Dec 1, 2025 | 14.37 | 14.38 | 13.85 | 13.99 | 13.99 | -1.69% | 2,686,000 |
| Nov 28, 2025 | 14.04 | 14.40 | 13.94 | 14.23 | 14.23 | 1.57% | 2,419,142 |
| Nov 27, 2025 | 13.71 | 14.45 | 13.70 | 14.01 | 14.01 | 2.19% | 4,142,000 |
| Nov 26, 2025 | 13.79 | 14.00 | 13.60 | 13.71 | 13.71 | 0.44% | 2,170,000 |
| Nov 25, 2025 | 13.79 | 14.06 | 13.54 | 13.65 | 13.65 | 1.04% | 2,870,000 |
| Nov 24, 2025 | 13.41 | 13.64 | 13.21 | 13.51 | 13.51 | 0.90% | 5,823,715 |
| Nov 21, 2025 | 13.56 | 13.67 | 13.16 | 13.39 | 13.39 | -6.56% | 11,822,050 |
| Nov 20, 2025 | 14.14 | 14.60 | 14.03 | 14.33 | 14.33 | 2.58% | 6,557,200 |
| Nov 19, 2025 | 13.78 | 14.20 | 13.78 | 13.97 | 13.97 | 1.90% | 3,487,589 |
| Nov 18, 2025 | 14.38 | 14.58 | 13.56 | 13.71 | 13.71 | -5.84% | 8,884,543 |
| Nov 17, 2025 | 15.02 | 15.22 | 14.42 | 14.56 | 14.56 | -3.06% | 5,789,100 |
| Nov 14, 2025 | 15.13 | 15.68 | 14.97 | 15.02 | 15.02 | -3.28% | 6,059,613 |
| Nov 13, 2025 | 15.11 | 15.87 | 14.90 | 15.53 | 15.53 | 2.78% | 8,611,700 |
| Nov 12, 2025 | 15.12 | 15.16 | 14.64 | 15.11 | 15.11 | - | 5,279,087 |
| Nov 11, 2025 | 14.74 | 15.24 | 14.74 | 15.11 | 15.11 | 3.21% | 6,889,000 |
| Nov 10, 2025 | 14.40 | 14.91 | 14.26 | 14.64 | 14.64 | 2.23% | 5,516,060 |
| Nov 7, 2025 | 14.68 | 14.75 | 14.11 | 14.32 | 14.32 | -3.37% | 4,745,000 |
| Nov 6, 2025 | 14.57 | 15.43 | 14.40 | 14.82 | 14.82 | -0.07% | 16,190,940 |
| Nov 5, 2025 | 13.60 | 14.95 | 12.82 | 14.83 | 14.83 | 10.01% | 23,462,300 |
| Nov 4, 2025 | 13.30 | 13.88 | 13.08 | 13.48 | 13.48 | 2.90% | 12,546,310 |
| Nov 3, 2025 | 12.87 | 13.27 | 12.55 | 13.10 | 13.10 | 2.58% | 4,092,000 |
| Oct 31, 2025 | 13.02 | 13.22 | 12.70 | 12.77 | 12.77 | -4.34% | 3,570,036 |
| Oct 30, 2025 | 13.60 | 13.92 | 13.11 | 13.35 | 13.35 | 1.21% | 10,549,770 |
| Oct 28, 2025 | 13.30 | 13.78 | 13.09 | 13.19 | 13.19 | -0.45% | 10,322,000 |
| Oct 27, 2025 | 12.22 | 13.61 | 12.16 | 13.25 | 13.25 | 11.44% | 9,302,600 |
| Oct 24, 2025 | 11.66 | 12.00 | 11.66 | 11.89 | 11.89 | 3.12% | 4,119,646 |
| Oct 23, 2025 | 11.90 | 12.16 | 11.33 | 11.53 | 11.53 | -4.71% | 6,659,928 |
| Oct 22, 2025 | 12.06 | 12.25 | 11.92 | 12.10 | 12.10 | -1.63% | 5,442,000 |
| Oct 21, 2025 | 11.88 | 12.46 | 11.78 | 12.30 | 12.30 | 4.33% | 6,438,000 |
| Oct 20, 2025 | 11.57 | 11.89 | 11.36 | 11.79 | 11.79 | 3.88% | 6,885,569 |
| Oct 17, 2025 | 12.57 | 12.57 | 11.16 | 11.35 | 11.35 | -9.78% | 15,111,950 |
| Oct 16, 2025 | 12.38 | 12.71 | 12.22 | 12.58 | 12.58 | 1.78% | 7,545,374 |
| Oct 15, 2025 | 12.34 | 12.45 | 11.94 | 12.36 | 12.36 | 1.64% | 10,913,570 |
| Oct 14, 2025 | 13.46 | 13.58 | 12.08 | 12.16 | 12.16 | -7.46% | 11,610,000 |
| Oct 13, 2025 | 12.50 | 13.15 | 12.43 | 13.14 | 13.14 | -0.45% | 10,127,600 |
| Oct 10, 2025 | 13.28 | 13.60 | 12.89 | 13.20 | 13.20 | -0.60% | 11,075,000 |
| Oct 9, 2025 | 13.34 | 13.80 | 13.20 | 13.28 | 13.28 | -0.08% | 13,898,130 |
| Oct 8, 2025 | 12.55 | 13.30 | 12.52 | 13.29 | 13.29 | 5.98% | 15,203,520 |
| Oct 6, 2025 | 12.95 | 12.95 | 12.19 | 12.54 | 12.54 | -2.72% | 6,714,000 |
| Oct 3, 2025 | 12.06 | 12.95 | 11.97 | 12.89 | 12.89 | 7.42% | 12,405,000 |
| Oct 2, 2025 | 11.96 | 12.09 | 11.70 | 12.00 | 12.00 | 1.87% | 4,765,001 |
| Sep 30, 2025 | 11.85 | 11.95 | 11.36 | 11.78 | 11.78 | 2.26% | 6,057,741 |
| Sep 29, 2025 | 11.80 | 12.05 | 11.52 | 11.52 | 11.52 | -1.54% | 5,438,500 |
| Sep 26, 2025 | 11.94 | 12.12 | 11.59 | 11.70 | 11.70 | -2.01% | 7,711,218 |
| Sep 25, 2025 | 12.18 | 12.28 | 11.79 | 11.94 | 11.94 | -2.21% | 10,493,000 |
| Sep 24, 2025 | 12.10 | 12.28 | 11.90 | 12.21 | 12.21 | 1.24% | 6,724,000 |