China Harmony Auto Holding Limited (HKG:3836)
Hong Kong · Delayed Price · Currency is HKD 1.230
+0.030 (2.50%)
At close: Mar 27, 2026
HKG:3836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 1,108,500 |
| Mar 26, 2026 | 1.23 | 1.33 | 1.18 | 1.20 | 1.20 | -2.44% | 2,688,000 |
| Mar 25, 2026 | 1.16 | 1.24 | 1.12 | 1.23 | 1.23 | 6.03% | 3,101,500 |
| Mar 24, 2026 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 1,331,000 |
| Mar 23, 2026 | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | 7.21% | 5,050,000 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 1,515,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.09 | 1.10 | 1.10 | -15.38% | 9,115,000 |
| Mar 18, 2026 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -0.76% | 2,176,000 |
| Mar 17, 2026 | 1.42 | 1.44 | 1.29 | 1.31 | 1.31 | -7.75% | 2,309,000 |
| Mar 16, 2026 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 2.90% | 3,880,000 |
| Mar 13, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | 2.99% | 4,276,000 |
| Mar 12, 2026 | 1.34 | 1.40 | 1.29 | 1.34 | 1.34 | 1.52% | 4,072,525 |
| Mar 11, 2026 | 1.21 | 1.39 | 1.21 | 1.32 | 1.32 | 9.09% | 4,820,500 |
| Mar 10, 2026 | 1.16 | 1.24 | 1.14 | 1.21 | 1.21 | 1.68% | 2,279,000 |
| Mar 9, 2026 | 1.01 | 1.19 | 1.01 | 1.19 | 1.19 | 12.26% | 3,693,000 |
| 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 |