China Harmony Auto Holding Limited (HKG:3836)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.010 (0.95%)
Mar 6, 2026, 3:58 PM HKT
HKG:3836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 749,000 |
| Mar 5, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 880,000 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 780,000 |
| Mar 3, 2026 | 1.00 | 1.07 | 0.98 | 1.03 | 1.03 | 5.10% | 9,832,500 |
| Mar 2, 2026 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 2.08% | 3,930,000 |
| Feb 27, 2026 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | - | 978,000 |
| Feb 26, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 2,109,000 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 1,204,000 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -2.97% | 503,000 |
| Feb 23, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 273,000 |
| Feb 20, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 226,500 |
| Feb 16, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 3.09% | 659,500 |
| Feb 13, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 1,221,000 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 121,000 |
| Feb 11, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 506,000 |
| Feb 10, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 1,203,000 |
| Feb 9, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 1,194,500 |
| Feb 6, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.98% | 1,017,500 |
| Feb 5, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -1.94% | 1,491,000 |
| Feb 4, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 352,000 |
| Feb 3, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 471,500 |
| Feb 2, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 777,000 |
| Jan 30, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 237,000 |
| Jan 29, 2026 | 1.03 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 3,453,000 |
| Jan 28, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 3.03% | 2,252,500 |
| Jan 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 1,901,000 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 791,000 |
| Jan 23, 2026 | 1.04 | 1.10 | 1.01 | 1.07 | 1.07 | 2.88% | 1,138,000 |
| Jan 22, 2026 | 1.05 | 1.11 | 1.02 | 1.04 | 1.04 | -0.95% | 1,447,000 |
| Jan 21, 2026 | 1.07 | 1.13 | 1.04 | 1.05 | 1.05 | -4.55% | 1,013,000 |
| Jan 20, 2026 | 1.16 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 1,002,000 |
| Jan 19, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 1,183,500 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | 0.88% | 662,000 |
| Jan 15, 2026 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | - | 369,500 |
| Jan 14, 2026 | 1.10 | 1.18 | 1.06 | 1.13 | 1.13 | 2.73% | 3,670,000 |
| Jan 13, 2026 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | 6.80% | 1,614,000 |
| Jan 12, 2026 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 1,312,940 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 558,000 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 760,500 |
| Jan 7, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | -1.90% | 1,416,500 |
| Jan 6, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,472,000 |
| Jan 5, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 1,705,000 |
| Jan 2, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | - | 919,500 |
| Dec 31, 2025 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 0.99% | 793,000 |
| Dec 30, 2025 | 1.01 | 1.06 | 0.96 | 1.01 | 1.01 | -2.88% | 3,234,458 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 609,500 |
| Dec 24, 2025 | 1.00 | 1.11 | 1.00 | 1.05 | 1.05 | -0.94% | 643,500 |
| Dec 23, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 515,500 |
| Dec 22, 2025 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 1.94% | 1,843,018 |
| Dec 19, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 473,000 |