Skip to main content
logo
Harbin Electric Company Limited (HKG:1133)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.06
-1.63 (-9.21%)
Aug 24, 2026, 4:08 PM HKT

Harbin Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.7817.7815.6216.0616.06-9.21%12,092,936
Aug 21, 202616.7017.7916.5217.6917.695.23%6,835,703
Aug 20, 202616.5017.2816.5016.8116.810.96%5,008,700
Aug 19, 202617.2117.4516.4416.6516.65-4.64%6,279,359
Aug 18, 202617.8017.9817.2317.4617.46-1.80%2,921,510
Aug 17, 202617.3017.8017.1917.7817.782.77%2,683,146
Aug 14, 202617.3117.5017.1217.3017.30-0.35%2,721,166
Aug 13, 202617.8217.8217.3317.3617.36-2.58%4,292,117
Aug 12, 202617.5217.9017.3017.8217.821.71%4,589,675
Aug 11, 202618.1018.1117.4117.5217.52-3.10%5,081,350
Aug 10, 202617.8018.1517.5018.0818.081.97%5,424,903
Aug 7, 202617.5017.8816.9717.7317.732.90%5,798,770
Aug 6, 202618.0018.0017.1017.2317.23-3.96%5,660,000
Aug 5, 202616.8017.9416.6017.9417.947.55%7,561,042
Aug 4, 202616.8016.8616.2016.6816.680.66%5,094,000
Aug 3, 202616.0016.8815.9716.5716.575.07%6,139,567
Jul 31, 202615.2516.1415.2515.7715.775.13%5,178,077
Jul 30, 202615.5815.7914.6215.0015.00-3.72%7,252,067
Jul 29, 202615.3015.6415.1015.5815.58-5,114,249
Jul 28, 202615.8816.3815.2515.5815.58-3.47%7,017,957
Jul 27, 202616.1616.2515.7816.1416.14-0.55%4,173,881
Jul 24, 202617.1117.1116.0216.2316.23-5.14%6,801,602
Jul 23, 202616.5617.5716.3617.1117.113.32%8,136,624
Jul 22, 202616.3617.0316.0816.5616.562.48%11,923,900
Jul 21, 202614.2216.4314.1716.1616.1623.36%21,207,830
Jul 20, 202613.3413.4912.5713.1013.10-1.87%9,605,312
Jul 17, 202614.3314.3313.0113.3513.35-6.84%5,301,884
Jul 16, 202614.2814.5114.1614.3314.330.35%4,382,263
Jul 15, 202615.0815.2914.2714.2814.28-3.84%5,155,960
Jul 14, 202615.0215.0214.2014.8514.85-1.07%5,429,782
Jul 13, 202614.8015.0714.6415.0115.011.90%4,295,556
Jul 10, 202614.5515.2414.5514.7314.731.17%5,382,995
Jul 9, 202614.8814.8913.8914.5614.56-2.35%7,475,883
Jul 8, 202615.2315.2314.6614.9114.91-2.10%4,786,231
Jul 7, 202616.4916.4915.0315.2315.23-7.64%7,231,867
Jul 6, 202615.5017.0015.5016.4916.496.39%6,615,327
Jul 3, 202615.1315.7815.1315.5015.502.31%4,069,356
Jul 2, 202615.3315.8815.0215.1515.15-1.11%4,827,422
Jun 30, 202615.6215.6215.0015.3215.32-2.05%4,418,372
Jun 29, 202615.3216.0015.2215.6415.642.56%3,977,367
Jun 26, 202615.6815.6814.9915.2515.25-4.27%5,524,096
Jun 25, 202615.9516.0415.6815.9315.93-1.67%4,534,352
Jun 24, 202616.5016.5015.7216.2016.20-1.88%5,191,969
Jun 23, 202616.8517.1516.2616.5116.51-1.73%4,980,000
Jun 22, 202616.4117.5015.9616.8016.801.63%11,569,694
Jun 18, 202616.7217.0016.1516.5316.53-1.55%9,863,918
Jun 17, 202617.1017.1016.6116.7916.79-1.24%3,119,643
Jun 16, 202617.5017.5016.7017.0017.00-2.63%4,232,012
Jun 15, 202617.3417.6817.0417.4617.463.25%5,383,083
Jun 12, 202617.0217.2416.8016.9116.913.49%4,527,022