Harbin Electric Company Limited (HKG:1133)
Hong Kong · Delayed Price · Currency is HKD 17.62
+0.99 (5.95%)
Jan 2, 2026, 3:55 PM HKT
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.53 | 16.84 | 16.43 | 16.63 | 16.63 | 0.30% | 2,924,493 |
| Dec 30, 2025 | 16.56 | 16.68 | 16.06 | 16.58 | 16.58 | - | 4,471,460 |
| Dec 29, 2025 | 17.10 | 17.45 | 16.49 | 16.58 | 16.58 | -2.87% | 8,132,929 |
| Dec 24, 2025 | 16.68 | 17.20 | 16.58 | 17.07 | 17.07 | 2.34% | 3,793,773 |
| Dec 23, 2025 | 15.90 | 16.78 | 15.53 | 16.68 | 16.68 | 5.04% | 9,120,080 |
| Dec 22, 2025 | 15.96 | 16.27 | 15.71 | 15.88 | 15.88 | 0.57% | 2,786,000 |
| Dec 19, 2025 | 15.50 | 15.80 | 15.49 | 15.79 | 15.79 | 2.47% | 5,239,700 |
| Dec 18, 2025 | 15.25 | 15.46 | 15.10 | 15.41 | 15.41 | -0.71% | 2,540,671 |
| Dec 17, 2025 | 15.30 | 15.65 | 15.07 | 15.52 | 15.52 | 2.24% | 3,390,900 |
| Dec 16, 2025 | 15.80 | 15.80 | 14.68 | 15.18 | 15.18 | -3.92% | 6,735,000 |
| Dec 15, 2025 | 15.67 | 16.28 | 15.55 | 15.80 | 15.80 | -0.44% | 9,196,196 |
| Dec 12, 2025 | 14.50 | 15.97 | 14.50 | 15.87 | 15.87 | 11.37% | 16,585,500 |
| Dec 11, 2025 | 14.35 | 14.60 | 14.18 | 14.25 | 14.25 | 0.64% | 3,454,423 |
| Dec 10, 2025 | 14.20 | 14.37 | 13.81 | 14.16 | 14.16 | 1.43% | 1,910,000 |
| Dec 9, 2025 | 14.50 | 14.50 | 13.84 | 13.96 | 13.96 | -3.72% | 4,109,000 |
| Dec 8, 2025 | 14.93 | 15.00 | 14.41 | 14.50 | 14.50 | -2.03% | 2,231,600 |
| 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 |