Harbin Electric Company Limited (HKG:1133)
Hong Kong · Delayed Price · Currency is HKD 12.77
-0.58 (-4.34%)
Oct 31, 2025, 4:08 PM HKT
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,557,771 |
| Oct 28, 2025 | 13.30 | 13.78 | 13.09 | 13.19 | 13.19 | -0.45% | 10,324,000 |
| Oct 27, 2025 | 12.22 | 13.61 | 12.16 | 13.25 | 13.25 | - | 10,322,000 |
| Oct 26, 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% | 6,661,928 |
| Oct 22, 2025 | 12.06 | 12.25 | 11.92 | 12.10 | 12.10 | -1.63% | 5,444,000 |
| 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% | 15,111,952 |
| 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% | 10,927,574 |
| Oct 14, 2025 | 13.46 | 13.58 | 12.08 | 12.16 | 12.16 | -7.46% | 11,626,000 |
| 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% | 13,916,133 |
| Oct 8, 2025 | 12.55 | 13.30 | 12.52 | 13.29 | 13.29 | 5.98% | 15,205,528 |
| 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% | 12,409,000 |
| Oct 2, 2025 | 11.96 | 12.09 | 11.70 | 12.00 | 12.00 | 1.87% | 4,769,001 |
| 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 |