Harbin Electric Company Limited (HKG:1133)
Hong Kong · Delayed Price · Currency is HKD 21.18
-0.14 (-0.66%)
Apr 20, 2026, 3:14 PM HKT
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 21.30 | 21.48 | 20.80 | 21.12 | - | -0.94% | 3,782,368 |
| Apr 17, 2026 | 22.50 | 22.50 | 21.30 | 21.32 | 21.32 | -5.24% | 8,217,857 |
| Apr 16, 2026 | 20.98 | 22.50 | 20.48 | 22.50 | 22.50 | 8.28% | 15,180,730 |
| Apr 15, 2026 | 20.98 | 21.52 | 20.52 | 20.78 | 20.78 | 0.58% | 12,196,223 |
| Apr 14, 2026 | 21.10 | 21.46 | 20.14 | 20.66 | 20.66 | 1.08% | 9,341,000 |
| Apr 13, 2026 | 20.88 | 20.88 | 20.02 | 20.44 | 20.44 | -3.22% | 17,194,400 |
| Apr 10, 2026 | 23.50 | 23.60 | 20.42 | 21.12 | 21.12 | -8.17% | 20,941,140 |
| Apr 9, 2026 | 23.40 | 23.60 | 22.28 | 23.00 | 23.00 | -1.79% | 8,035,115 |
| Apr 8, 2026 | 22.16 | 23.48 | 22.14 | 23.42 | 23.42 | 13.03% | 12,962,980 |
| Apr 2, 2026 | 21.62 | 21.70 | 20.58 | 20.72 | 20.72 | -4.87% | 6,924,165 |
| Apr 1, 2026 | 21.98 | 22.30 | 21.48 | 21.78 | 21.78 | 4.71% | 8,624,497 |
| Mar 31, 2026 | 22.34 | 22.68 | 20.14 | 20.80 | 20.80 | -8.21% | 15,723,440 |
| Mar 30, 2026 | 23.32 | 23.36 | 22.02 | 22.66 | 22.66 | -3.90% | 5,823,338 |
| Mar 27, 2026 | 22.46 | 24.30 | 22.46 | 23.58 | 23.58 | 1.03% | 4,333,434 |
| Mar 26, 2026 | 24.46 | 24.46 | 23.20 | 23.34 | 23.34 | -4.58% | 5,867,058 |
| Mar 25, 2026 | 24.34 | 24.52 | 23.90 | 24.46 | 24.46 | 4.89% | 9,307,575 |
| Mar 24, 2026 | 22.66 | 23.44 | 22.20 | 23.32 | 23.32 | 6.00% | 8,838,929 |
| Mar 23, 2026 | 22.08 | 22.64 | 21.52 | 22.00 | 22.00 | -4.35% | 11,935,720 |
| Mar 20, 2026 | 23.44 | 24.12 | 22.92 | 23.00 | 23.00 | -1.88% | 10,208,120 |
| Mar 19, 2026 | 24.34 | 24.50 | 23.32 | 23.44 | 23.44 | -7.64% | 9,922,000 |
| Mar 18, 2026 | 23.32 | 25.88 | 23.32 | 25.38 | 25.38 | 9.87% | 12,175,950 |
| Mar 17, 2026 | 24.26 | 24.52 | 23.00 | 23.10 | 23.10 | -4.39% | 7,120,555 |
| Mar 16, 2026 | 23.84 | 24.26 | 23.10 | 24.16 | 24.16 | 1.09% | 7,430,050 |
| Mar 13, 2026 | 24.08 | 24.92 | 23.60 | 23.90 | 23.90 | -2.05% | 6,747,000 |
| Mar 12, 2026 | 24.92 | 25.56 | 23.64 | 24.40 | 24.40 | -2.32% | 9,442,805 |
| Mar 11, 2026 | 25.24 | 25.90 | 24.94 | 24.98 | 24.98 | -1.03% | 8,839,438 |
| Mar 10, 2026 | 25.30 | 25.78 | 24.42 | 25.24 | 25.24 | 4.56% | 14,954,670 |
| Mar 9, 2026 | 25.70 | 25.70 | 23.70 | 24.14 | 24.14 | -11.25% | 24,396,420 |
| Mar 6, 2026 | 27.80 | 27.80 | 26.62 | 27.20 | 27.20 | -3.82% | 10,243,040 |
| Mar 5, 2026 | 26.50 | 28.88 | 26.50 | 28.28 | 28.28 | 9.95% | 13,368,830 |
| Mar 4, 2026 | 24.74 | 26.14 | 24.42 | 25.72 | 25.72 | 0.47% | 16,890,040 |
| Mar 3, 2026 | 27.46 | 27.78 | 25.40 | 25.60 | 25.60 | -6.23% | 21,949,290 |
| Mar 2, 2026 | 27.56 | 28.36 | 27.12 | 27.30 | 27.30 | -3.12% | 9,238,201 |
| Feb 27, 2026 | 27.84 | 28.40 | 26.50 | 28.18 | 28.18 | 1.15% | 9,792,958 |
| Feb 26, 2026 | 26.20 | 27.92 | 25.84 | 27.86 | 27.86 | 7.15% | 14,959,350 |
| Feb 25, 2026 | 25.56 | 26.20 | 25.36 | 26.00 | 26.00 | 1.72% | 8,070,813 |
| Feb 24, 2026 | 24.54 | 25.64 | 24.22 | 25.56 | 25.56 | 4.16% | 11,393,060 |
| Feb 23, 2026 | 24.30 | 24.94 | 23.70 | 24.54 | 24.54 | 3.98% | 8,646,628 |
| Feb 20, 2026 | 22.96 | 23.96 | 22.96 | 23.60 | 23.60 | 3.06% | 5,783,110 |
| Feb 16, 2026 | 22.66 | 23.12 | 22.40 | 22.90 | 22.90 | 1.33% | 5,558,000 |
| Feb 13, 2026 | 23.58 | 23.58 | 22.34 | 22.60 | 22.60 | -5.91% | 13,201,040 |
| Feb 12, 2026 | 21.16 | 24.20 | 21.16 | 24.02 | 24.02 | 13.73% | 15,798,610 |
| Feb 11, 2026 | 21.80 | 21.80 | 20.86 | 21.12 | 21.12 | -3.12% | 8,726,980 |
| Feb 10, 2026 | 21.38 | 21.80 | 20.58 | 21.80 | 21.80 | 4.51% | 7,455,083 |
| Feb 9, 2026 | 19.44 | 21.38 | 19.44 | 20.86 | 20.86 | 9.33% | 10,398,990 |
| Feb 6, 2026 | 19.12 | 19.99 | 18.50 | 19.08 | 19.08 | -0.93% | 9,304,900 |
| Feb 5, 2026 | 20.00 | 20.00 | 18.51 | 19.26 | 19.26 | -4.65% | 10,753,310 |
| Feb 4, 2026 | 20.54 | 20.62 | 19.98 | 20.20 | 20.20 | -1.56% | 5,476,998 |
| Feb 3, 2026 | 19.28 | 20.74 | 19.28 | 20.52 | 20.52 | 8.74% | 12,182,603 |
| Feb 2, 2026 | 19.71 | 19.97 | 18.50 | 18.87 | 18.87 | -4.84% | 6,665,742 |