China Harmony Auto Holding Limited (HKG:3836)
Hong Kong · Delayed Price · Currency is HKD 2.140
+0.040 (1.90%)
Sep 3, 2025, 10:42 AM HKT
HKG:3836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.70 | 2.70 | 2.12 | 2.18 | - | 3.81% | 31,363,000 |
| Sep 2, 2025 | 2.70 | 2.72 | 2.08 | 2.10 | 2.10 | -12.13% | 31,455,000 |
| Sep 1, 2025 | 2.36 | 2.53 | 2.08 | 2.39 | 2.39 | 1.70% | 10,927,500 |
| Aug 29, 2025 | 2.18 | 2.54 | 2.05 | 2.35 | 2.35 | 7.80% | 8,129,608 |
| Aug 28, 2025 | 2.10 | 2.18 | 2.03 | 2.18 | 2.18 | 3.81% | 4,089,000 |
| Aug 27, 2025 | 2.20 | 2.25 | 2.06 | 2.10 | 2.10 | -4.55% | 4,076,000 |
| Aug 26, 2025 | 2.12 | 2.25 | 2.12 | 2.20 | 2.20 | 1.38% | 4,089,000 |
| Aug 25, 2025 | 2.02 | 2.22 | 2.01 | 2.17 | 2.17 | 4.83% | 10,651,500 |
| Aug 22, 2025 | 2.19 | 2.28 | 2.06 | 2.07 | 2.07 | -5.91% | 4,429,500 |
| Aug 21, 2025 | 2.15 | 2.20 | 2.05 | 2.20 | 2.20 | 1.38% | 4,022,000 |
| Aug 20, 2025 | 2.30 | 2.39 | 2.08 | 2.17 | 2.17 | -5.65% | 6,150,000 |
| Aug 19, 2025 | 2.34 | 2.49 | 1.93 | 2.30 | 2.30 | -2.54% | 16,190,450 |
| Aug 18, 2025 | 2.20 | 2.40 | 2.20 | 2.36 | 2.36 | 7.27% | 5,470,500 |
| Aug 15, 2025 | 2.10 | 2.23 | 2.01 | 2.20 | 2.20 | 4.76% | 6,128,000 |
| Aug 14, 2025 | 1.73 | 2.20 | 1.73 | 2.10 | 2.10 | 22.09% | 13,129,000 |
| Aug 13, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | - | 4,077,000 |
| Aug 12, 2025 | 1.66 | 1.79 | 1.58 | 1.72 | 1.72 | 6.17% | 8,064,600 |
| Aug 11, 2025 | 1.28 | 1.71 | 1.28 | 1.62 | 1.62 | 29.60% | 12,345,097 |
| Aug 8, 2025 | 1.13 | 1.30 | 1.10 | 1.25 | 1.25 | 10.62% | 2,914,000 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.10 | 1.13 | 1.13 | -3.42% | 1,484,500 |
| Aug 6, 2025 | 1.21 | 1.25 | 1.14 | 1.17 | 1.17 | -2.50% | 910,000 |
| Aug 5, 2025 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 7.14% | 1,798,458 |
| Aug 4, 2025 | 1.23 | 1.28 | 1.11 | 1.12 | 1.12 | -8.94% | 3,692,000 |
| Aug 1, 2025 | 1.25 | 1.35 | 1.20 | 1.23 | 1.23 | -3.91% | 4,276,879 |
| Jul 31, 2025 | 1.01 | 1.34 | 1.01 | 1.28 | 1.28 | 26.73% | 10,551,100 |
| Jul 30, 2025 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.45% | 3,379,500 |
| Jul 29, 2025 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 3.30% | 991,000 |
| Jul 28, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 1,336,000 |
| Jul 25, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 6,479,000 |
| Jul 24, 2025 | 0.90 | 0.95 | 0.86 | 0.91 | 0.91 | 2.25% | 7,849,000 |
| Jul 23, 2025 | 0.84 | 0.93 | 0.80 | 0.89 | 0.89 | 5.95% | 18,739,500 |
| Jul 22, 2025 | 0.72 | 0.90 | 0.70 | 0.84 | 0.84 | 16.67% | 12,601,500 |
| Jul 21, 2025 | 0.70 | 0.76 | 0.70 | 0.72 | 0.72 | 4.35% | 5,149,074 |
| Jul 18, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 2.99% | 3,957,500 |
| Jul 17, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 4,657,500 |
| Jul 16, 2025 | 0.64 | 0.71 | 0.64 | 0.68 | 0.68 | 4.62% | 3,643,500 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 1,413,500 |
| Jul 14, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 1,210,500 |
| Jul 11, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 319,500 |
| Jul 10, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 307,500 |
| Jul 9, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 241,500 |
| Jul 8, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 146,000 |
| Jul 7, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 193,379 |
| Jul 4, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 98,000 |
| Jul 3, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 3.08% | 212,000 |
| Jul 2, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | - | 208,500 |
| Jun 30, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 257,000 |
| Jun 29, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 257,000 |
| Jun 27, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 56,500 |
| Jun 26, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 189,383 |