Harbin Electric Company Limited (HKG:1133)
Hong Kong · Delayed Price · Currency is HKD 11.78
+0.26 (2.26%)
Sep 30, 2025, 4:08 PM HKT
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.85 | 11.95 | 11.36 | 11.78 | 11.78 | 2.26% | 6,067,741 |
| Sep 29, 2025 | 11.80 | 12.05 | 11.52 | 11.52 | 11.52 | -1.54% | 5,442,500 |
| 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 |
| Sep 23, 2025 | 11.91 | 12.06 | 11.73 | 12.06 | 12.06 | 1.43% | 7,457,000 |
| Sep 22, 2025 | 11.41 | 12.02 | 11.39 | 11.89 | 11.89 | 4.48% | 13,185,488 |
| Sep 19, 2025 | 11.40 | 11.64 | 11.10 | 11.38 | 11.38 | -1.73% | 7,801,654 |
| Sep 18, 2025 | 11.15 | 11.64 | 10.90 | 11.58 | 11.58 | 4.32% | 22,030,733 |
| Sep 17, 2025 | 9.40 | 11.20 | 9.40 | 11.10 | 11.10 | 19.61% | 25,470,310 |
| Sep 16, 2025 | 9.82 | 9.82 | 9.03 | 9.28 | 9.28 | -4.62% | 11,420,000 |
| Sep 15, 2025 | 9.85 | 10.00 | 9.68 | 9.73 | 9.73 | -1.22% | 7,612,300 |
| Sep 12, 2025 | 9.80 | 9.96 | 9.72 | 9.85 | 9.85 | 1.03% | 8,584,000 |
| Sep 11, 2025 | 9.20 | 9.88 | 9.16 | 9.75 | 9.75 | 5.63% | 13,766,312 |
| Sep 10, 2025 | 9.16 | 9.55 | 9.09 | 9.23 | 9.23 | 0.87% | 7,863,400 |
| Sep 9, 2025 | 9.00 | 9.30 | 8.99 | 9.15 | 9.15 | 1.33% | 6,533,000 |
| Sep 8, 2025 | 8.93 | 9.21 | 8.85 | 9.03 | 9.03 | 1.12% | 9,506,700 |
| Sep 5, 2025 | 8.03 | 8.97 | 8.03 | 8.93 | 8.93 | 11.21% | 14,635,658 |
| Sep 4, 2025 | 8.42 | 8.42 | 7.90 | 8.03 | 8.03 | -3.95% | 8,980,000 |
| Sep 3, 2025 | 8.12 | 8.60 | 8.12 | 8.36 | 8.36 | 2.96% | 15,777,020 |
| Sep 2, 2025 | 7.98 | 8.15 | 7.82 | 8.12 | 8.12 | 2.27% | 6,664,695 |
| Sep 1, 2025 | 8.18 | 8.20 | 7.83 | 7.94 | 7.94 | -1.37% | 6,302,000 |
| Aug 29, 2025 | 7.67 | 8.23 | 7.56 | 8.05 | 8.05 | 7.62% | 17,981,051 |
| Aug 28, 2025 | 7.36 | 7.52 | 7.23 | 7.48 | 7.48 | 1.63% | 6,332,000 |
| Aug 27, 2025 | 7.31 | 7.47 | 7.25 | 7.36 | 7.36 | 0.68% | 4,962,000 |
| Aug 26, 2025 | 7.36 | 7.40 | 7.24 | 7.31 | 7.31 | -0.68% | 5,030,000 |
| Aug 25, 2025 | 7.20 | 7.40 | 7.20 | 7.36 | 7.36 | 2.51% | 6,036,000 |
| Aug 22, 2025 | 7.20 | 7.26 | 7.03 | 7.18 | 7.18 | - | 6,079,000 |
| Aug 21, 2025 | 7.16 | 7.33 | 7.12 | 7.18 | 7.18 | 0.70% | 3,066,000 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.12 | 7.13 | 7.13 | -3.26% | 4,550,000 |
| Aug 19, 2025 | 7.55 | 7.58 | 7.34 | 7.37 | 7.37 | -2.25% | 4,862,000 |
| Aug 18, 2025 | 7.47 | 7.62 | 7.38 | 7.54 | 7.54 | 1.34% | 6,173,000 |
| Aug 15, 2025 | 7.24 | 7.44 | 7.16 | 7.44 | 7.44 | 3.05% | 3,144,000 |
| Aug 14, 2025 | 7.51 | 7.60 | 7.22 | 7.22 | 7.22 | -3.86% | 7,726,378 |
| Aug 13, 2025 | 7.51 | 7.62 | 7.41 | 7.51 | 7.51 | 0.13% | 5,858,843 |
| Aug 12, 2025 | 7.42 | 7.50 | 7.30 | 7.50 | 7.50 | 1.08% | 5,502,480 |
| Aug 11, 2025 | 7.65 | 7.70 | 7.33 | 7.42 | 7.42 | -3.01% | 6,836,000 |
| Aug 8, 2025 | 7.65 | 7.78 | 7.54 | 7.65 | 7.65 | - | 4,322,500 |
| Aug 7, 2025 | 7.77 | 7.94 | 7.61 | 7.65 | 7.65 | -1.54% | 4,667,744 |
| Aug 6, 2025 | 7.64 | 7.92 | 7.60 | 7.77 | 7.77 | 1.70% | 6,656,000 |
| Aug 5, 2025 | 7.46 | 7.64 | 7.37 | 7.64 | 7.64 | 2.69% | 6,084,600 |
| Aug 4, 2025 | 7.18 | 7.48 | 7.17 | 7.44 | 7.44 | 3.77% | 5,310,020 |
| Aug 1, 2025 | 7.56 | 7.61 | 7.11 | 7.17 | 7.17 | -4.14% | 12,759,006 |
| Jul 31, 2025 | 7.69 | 7.77 | 7.45 | 7.48 | 7.48 | -3.61% | 10,210,220 |
| Jul 30, 2025 | 7.68 | 7.78 | 7.44 | 7.76 | 7.76 | 1.04% | 10,393,500 |
| Jul 29, 2025 | 7.43 | 7.71 | 7.32 | 7.68 | 7.68 | 3.36% | 10,814,845 |
| Jul 28, 2025 | 7.63 | 7.67 | 7.40 | 7.43 | 7.43 | -2.24% | 9,700,000 |
| Jul 25, 2025 | 7.76 | 7.95 | 7.54 | 7.60 | 7.60 | -2.06% | 11,349,100 |
| Jul 24, 2025 | 8.11 | 8.16 | 7.55 | 7.76 | 7.76 | -3.60% | 21,896,510 |
| Jul 23, 2025 | 8.69 | 8.70 | 8.00 | 8.05 | 8.05 | -5.29% | 29,184,370 |