China Harmony Auto Holding Limited (HKG:3836)
Hong Kong · Delayed Price · Currency is HKD 1.230
-0.050 (-3.91%)
Aug 1, 2025, 4:08 PM HKT
HKG:3836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.25 | 1.35 | 1.20 | 1.23 | 1.23 | -3.91% | 4,246,879 |
| 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 |
| Jun 25, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 778,000 |
| Jun 24, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 4.76% | 249,000 |
| Jun 23, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | - | 235,000 |
| Jun 20, 2025 | 0.62 | 0.70 | 0.61 | 0.63 | 0.63 | 1.61% | 783,000 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 230,500 |
| Jun 18, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 856,000 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 294,500 |
| Jun 16, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 222,000 |
| Jun 13, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 541,500 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 314,000 |
| Jun 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 527,000 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -3.17% | 423,000 |
| Jun 9, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 5.00% | 544,000 |
| Jun 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 438,500 |
| Jun 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 39,500 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 33,500 |
| Jun 3, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 208,000 |
| Jun 2, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 420,000 |
| May 30, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 353,500 |
| May 29, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 79,500 |
| May 28, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 388,000 |
| May 27, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 151,000 |
| May 26, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 63,500 |