China Harmony Auto Holding Limited (HKG:3836)
Hong Kong · Delayed Price · Currency is HKD 0.7300
0.00 (0.00%)
Jun 1, 2026, 2:57 PM HKT
HKG:3836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | - | 455,000 |
| May 29, 2026 | 0.69 | 0.76 | 0.68 | 0.73 | 0.73 | 7.35% | 1,016,500 |
| May 28, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -6.85% | 2,453,000 |
| May 27, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -5.19% | 1,834,500 |
| May 26, 2026 | 0.78 | 0.80 | 0.70 | 0.77 | 0.77 | -8.33% | 3,351,500 |
| May 22, 2026 | 0.79 | 0.84 | 0.78 | 0.84 | 0.84 | 12.00% | 1,268,000 |
| May 21, 2026 | 0.76 | 0.79 | 0.74 | 0.75 | 0.75 | - | 1,363,000 |
| May 20, 2026 | 0.79 | 0.85 | 0.75 | 0.75 | 0.75 | -7.41% | 2,354,000 |
| May 19, 2026 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | - | 1,112,500 |
| May 18, 2026 | 0.82 | 0.82 | 0.74 | 0.81 | 0.81 | -2.41% | 3,736,500 |
| May 15, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -1.19% | 821,000 |
| May 14, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | - | 2,501,000 |
| May 13, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 1,767,500 |
| May 12, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -6.52% | 3,946,000 |
| May 11, 2026 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | -1.08% | 653,000 |
| May 8, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 1,052,000 |
| May 7, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 442,000 |
| May 6, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 1,271,500 |
| May 5, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -5.77% | 995,000 |
| May 4, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 869,500 |
| Apr 30, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 1,171,500 |
| Apr 29, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 2,776,000 |
| Apr 28, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 1,351,500 |
| Apr 27, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | - | 566,500 |
| Apr 24, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 1,467,500 |
| Apr 23, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -7.27% | 2,020,000 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | - | 530,000 |
| Apr 21, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 3.77% | 959,500 |
| Apr 20, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 980,000 |
| Apr 17, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 6.73% | 656,500 |
| Apr 16, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 1.96% | 2,988,898 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -8.93% | 3,662,000 |
| Apr 14, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 1,292,189 |
| Apr 13, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 718,500 |
| Apr 10, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 2,544,304 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -5.04% | 1,984,500 |
| Apr 8, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 6.25% | 1,887,500 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.10 | 1.12 | 1.12 | -5.88% | 2,372,500 |
| Apr 1, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -0.83% | 2,370,000 |
| Mar 31, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 977,780 |
| Mar 30, 2026 | 1.16 | 1.20 | 1.10 | 1.18 | 1.18 | -4.07% | 3,048,500 |
| 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 |