Harbin Electric Company Limited (HKG:1133)
Hong Kong
· Delayed Price · Currency is HKD 14.80
+0.95 (6.86%)
At close: Dec 5, 2025
Harbin Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.88 | 14.96 | 13.68 | 14.80 | 14.80 | 6.86% | 6,794,587 |
| Dec 4, 2025 | 13.74 | 13.98 | 13.70 | 13.85 | 13.85 | 0.65% | 1,242,900 |
| Dec 3, 2025 | 13.52 | 13.87 | 13.52 | 13.76 | 13.76 | 0.58% | 1,240,000 |
| Dec 2, 2025 | 13.86 | 13.94 | 13.46 | 13.68 | 13.68 | -2.22% | 3,752,686 |
| Dec 1, 2025 | 14.37 | 14.38 | 13.85 | 13.99 | 13.99 | -1.69% | 2,686,000 |
| Nov 28, 2025 | 14.04 | 14.40 | 13.94 | 14.23 | 14.23 | 1.57% | 2,419,142 |
| Nov 27, 2025 | 13.71 | 14.45 | 13.70 | 14.01 | 14.01 | 2.19% | 4,142,000 |
| Nov 26, 2025 | 13.79 | 14.00 | 13.60 | 13.71 | 13.71 | 0.44% | 2,170,000 |
| Nov 25, 2025 | 13.79 | 14.06 | 13.54 | 13.65 | 13.65 | 1.04% | 2,870,000 |
| Nov 24, 2025 | 13.41 | 13.64 | 13.21 | 13.51 | 13.51 | 0.90% | 5,823,715 |
| Nov 21, 2025 | 13.56 | 13.67 | 13.16 | 13.39 | 13.39 | -6.56% | 11,822,050 |
| Nov 20, 2025 | 14.14 | 14.60 | 14.03 | 14.33 | 14.33 | 2.58% | 6,557,200 |
| Nov 19, 2025 | 13.78 | 14.20 | 13.78 | 13.97 | 13.97 | 1.90% | 3,487,589 |
| Nov 18, 2025 | 14.38 | 14.58 | 13.56 | 13.71 | 13.71 | -5.84% | 8,884,543 |
| Nov 17, 2025 | 15.02 | 15.22 | 14.42 | 14.56 | 14.56 | -3.06% | 5,789,100 |
| Nov 14, 2025 | 15.13 | 15.68 | 14.97 | 15.02 | 15.02 | -3.28% | 6,059,613 |
| Nov 13, 2025 | 15.11 | 15.87 | 14.90 | 15.53 | 15.53 | 2.78% | 8,611,700 |
| Nov 12, 2025 | 15.12 | 15.16 | 14.64 | 15.11 | 15.11 | - | 5,279,087 |
| Nov 11, 2025 | 14.74 | 15.24 | 14.74 | 15.11 | 15.11 | 3.21% | 6,889,000 |
| Nov 10, 2025 | 14.40 | 14.91 | 14.26 | 14.64 | 14.64 | 2.23% | 5,516,060 |
| Nov 7, 2025 | 14.68 | 14.75 | 14.11 | 14.32 | 14.32 | -3.37% | 4,745,000 |
| Nov 6, 2025 | 14.57 | 15.43 | 14.40 | 14.82 | 14.82 | -0.07% | 16,190,940 |
| Nov 5, 2025 | 13.60 | 14.95 | 12.82 | 14.83 | 14.83 | 10.01% | 23,462,300 |
| Nov 4, 2025 | 13.30 | 13.88 | 13.08 | 13.48 | 13.48 | 2.90% | 12,546,310 |
| Nov 3, 2025 | 12.87 | 13.27 | 12.55 | 13.10 | 13.10 | 2.58% | 4,092,000 |
| Oct 31, 2025 | 13.02 | 13.22 | 12.70 | 12.77 | 12.77 | -4.34% | 3,570,036 |
| Oct 30, 2025 | 13.60 | 13.92 | 13.11 | 13.35 | 13.35 | 1.21% | 10,549,770 |
| Oct 28, 2025 | 13.30 | 13.78 | 13.09 | 13.19 | 13.19 | -0.45% | 10,322,000 |
| Oct 27, 2025 | 12.22 | 13.61 | 12.16 | 13.25 | 13.25 | 11.44% | 9,302,600 |
| Oct 24, 2025 | 11.66 | 12.00 | 11.66 | 11.89 | 11.89 | 3.12% | 4,119,646 |
| Oct 23, 2025 | 11.90 | 12.16 | 11.33 | 11.53 | 11.53 | -4.71% | 6,659,928 |
| Oct 22, 2025 | 12.06 | 12.25 | 11.92 | 12.10 | 12.10 | -1.63% | 5,442,000 |
| Oct 21, 2025 | 11.88 | 12.46 | 11.78 | 12.30 | 12.30 | 4.33% | 6,438,000 |
| Oct 20, 2025 | 11.57 | 11.89 | 11.36 | 11.79 | 11.79 | 3.88% | 6,885,569 |
| Oct 17, 2025 | 12.57 | 12.57 | 11.16 | 11.35 | 11.35 | -9.78% | 15,111,950 |
| Oct 16, 2025 | 12.38 | 12.71 | 12.22 | 12.58 | 12.58 | 1.78% | 7,545,374 |
| Oct 15, 2025 | 12.34 | 12.45 | 11.94 | 12.36 | 12.36 | 1.64% | 10,913,570 |
| Oct 14, 2025 | 13.46 | 13.58 | 12.08 | 12.16 | 12.16 | -7.46% | 11,610,000 |
| Oct 13, 2025 | 12.50 | 13.15 | 12.43 | 13.14 | 13.14 | -0.45% | 10,127,600 |
| Oct 10, 2025 | 13.28 | 13.60 | 12.89 | 13.20 | 13.20 | -0.60% | 11,075,000 |
| Oct 9, 2025 | 13.34 | 13.80 | 13.20 | 13.28 | 13.28 | -0.08% | 13,898,130 |
| Oct 8, 2025 | 12.55 | 13.30 | 12.52 | 13.29 | 13.29 | 5.98% | 15,203,520 |
| Oct 6, 2025 | 12.95 | 12.95 | 12.19 | 12.54 | 12.54 | -2.72% | 6,714,000 |
| Oct 3, 2025 | 12.06 | 12.95 | 11.97 | 12.89 | 12.89 | 7.42% | 12,405,000 |
| Oct 2, 2025 | 11.96 | 12.09 | 11.70 | 12.00 | 12.00 | 1.87% | 4,765,001 |
| Sep 30, 2025 | 11.85 | 11.95 | 11.36 | 11.78 | 11.78 | 2.26% | 6,057,741 |
| Sep 29, 2025 | 11.80 | 12.05 | 11.52 | 11.52 | 11.52 | -1.54% | 5,438,500 |
| Sep 26, 2025 | 11.94 | 12.12 | 11.59 | 11.70 | 11.70 | -2.01% | 7,711,218 |
| Sep 25, 2025 | 12.18 | 12.28 | 11.79 | 11.94 | 11.94 | -2.21% | 10,493,000 |
| Sep 24, 2025 | 12.10 | 12.28 | 11.90 | 12.21 | 12.21 | 1.24% | 6,724,000 |
| Sep 23, 2025 | 11.91 | 12.06 | 11.73 | 12.06 | 12.06 | 1.43% | 7,457,000 |
| Sep 22, 2025 | 11.41 | 12.02 | 11.39 | 11.89 | 11.89 | 4.48% | 13,185,480 |
| Sep 19, 2025 | 11.40 | 11.64 | 11.10 | 11.38 | 11.38 | -1.73% | 7,801,654 |
| Sep 18, 2025 | 11.15 | 11.64 | 10.90 | 11.58 | 11.58 | 4.32% | 22,030,730 |
| Sep 17, 2025 | 9.40 | 11.20 | 9.40 | 11.10 | 11.10 | 19.61% | 25,470,310 |
| Sep 16, 2025 | 9.82 | 9.82 | 9.03 | 9.28 | 9.28 | -4.62% | 11,420,000 |
| Sep 15, 2025 | 9.85 | 10.00 | 9.68 | 9.73 | 9.73 | -1.22% | 7,612,300 |
| Sep 12, 2025 | 9.80 | 9.96 | 9.72 | 9.85 | 9.85 | 1.03% | 8,584,000 |
| Sep 11, 2025 | 9.20 | 9.88 | 9.16 | 9.75 | 9.75 | 5.63% | 13,766,310 |
| Sep 10, 2025 | 9.16 | 9.55 | 9.09 | 9.23 | 9.23 | 0.87% | 7,863,400 |
| Sep 9, 2025 | 9.00 | 9.30 | 8.99 | 9.15 | 9.15 | 1.33% | 6,533,000 |
| Sep 8, 2025 | 8.93 | 9.21 | 8.85 | 9.03 | 9.03 | 1.12% | 9,506,700 |
| Sep 5, 2025 | 8.03 | 8.97 | 8.03 | 8.93 | 8.93 | 11.21% | 14,635,650 |
| Sep 4, 2025 | 8.42 | 8.42 | 7.90 | 8.03 | 8.03 | -3.95% | 8,980,000 |
| Sep 3, 2025 | 8.12 | 8.60 | 8.12 | 8.36 | 8.36 | 2.96% | 15,777,020 |
| Sep 2, 2025 | 7.98 | 8.15 | 7.82 | 8.12 | 8.12 | 2.27% | 6,664,695 |
| Sep 1, 2025 | 8.18 | 8.20 | 7.83 | 7.94 | 7.94 | -1.37% | 6,302,000 |
| Aug 29, 2025 | 7.67 | 8.23 | 7.56 | 8.05 | 8.05 | 7.62% | 17,981,050 |
| Aug 28, 2025 | 7.36 | 7.52 | 7.23 | 7.48 | 7.48 | 1.63% | 6,332,000 |
| Aug 27, 2025 | 7.31 | 7.47 | 7.25 | 7.36 | 7.36 | 0.68% | 4,962,000 |
| Aug 26, 2025 | 7.36 | 7.40 | 7.24 | 7.31 | 7.31 | -0.68% | 5,030,000 |
| Aug 25, 2025 | 7.20 | 7.40 | 7.20 | 7.36 | 7.36 | 2.51% | 6,036,000 |
| Aug 22, 2025 | 7.20 | 7.26 | 7.03 | 7.18 | 7.18 | - | 6,079,000 |
| Aug 21, 2025 | 7.16 | 7.33 | 7.12 | 7.18 | 7.18 | 0.70% | 3,066,000 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.12 | 7.13 | 7.13 | -3.26% | 4,550,000 |
| Aug 19, 2025 | 7.55 | 7.58 | 7.34 | 7.37 | 7.37 | -2.25% | 4,862,000 |
| Aug 18, 2025 | 7.47 | 7.62 | 7.38 | 7.54 | 7.54 | 1.34% | 6,173,000 |
| Aug 15, 2025 | 7.24 | 7.44 | 7.16 | 7.44 | 7.44 | 3.05% | 3,144,000 |
| Aug 14, 2025 | 7.51 | 7.60 | 7.22 | 7.22 | 7.22 | -3.86% | 7,726,378 |
| Aug 13, 2025 | 7.51 | 7.62 | 7.41 | 7.51 | 7.51 | 0.13% | 5,858,843 |
| Aug 12, 2025 | 7.42 | 7.50 | 7.30 | 7.50 | 7.50 | 1.08% | 5,502,480 |
| Aug 11, 2025 | 7.65 | 7.70 | 7.33 | 7.42 | 7.42 | -3.01% | 6,836,000 |
| Aug 8, 2025 | 7.65 | 7.78 | 7.54 | 7.65 | 7.65 | - | 4,322,500 |
| Aug 7, 2025 | 7.77 | 7.94 | 7.61 | 7.65 | 7.65 | -1.54% | 4,667,744 |
| Aug 6, 2025 | 7.64 | 7.92 | 7.60 | 7.77 | 7.77 | 1.70% | 6,656,000 |
| Aug 5, 2025 | 7.46 | 7.64 | 7.37 | 7.64 | 7.64 | 2.69% | 6,084,600 |
| Aug 4, 2025 | 7.18 | 7.48 | 7.17 | 7.44 | 7.44 | 3.77% | 5,310,020 |
| Aug 1, 2025 | 7.56 | 7.61 | 7.11 | 7.17 | 7.17 | -4.14% | 12,759,000 |
| Jul 31, 2025 | 7.69 | 7.77 | 7.45 | 7.48 | 7.48 | -3.61% | 10,210,220 |
| Jul 30, 2025 | 7.68 | 7.78 | 7.44 | 7.76 | 7.76 | 1.04% | 10,393,500 |
| Jul 29, 2025 | 7.43 | 7.71 | 7.32 | 7.68 | 7.68 | 3.36% | 10,814,840 |
| Jul 28, 2025 | 7.63 | 7.67 | 7.40 | 7.43 | 7.43 | -2.24% | 9,700,000 |
| Jul 25, 2025 | 7.76 | 7.95 | 7.54 | 7.60 | 7.60 | -2.06% | 11,349,100 |
| Jul 24, 2025 | 8.11 | 8.16 | 7.55 | 7.76 | 7.76 | -3.60% | 21,896,510 |
| Jul 23, 2025 | 8.69 | 8.70 | 8.00 | 8.05 | 8.05 | -5.29% | 29,184,370 |
| Jul 22, 2025 | 8.26 | 8.69 | 8.00 | 8.50 | 8.50 | 8.14% | 54,309,500 |
| Jul 21, 2025 | 6.81 | 7.99 | 6.68 | 7.86 | 7.86 | 28.64% | 96,381,350 |
| Jul 18, 2025 | 6.00 | 6.20 | 5.95 | 6.11 | 6.11 | 1.83% | 12,200,000 |
| Jul 17, 2025 | 5.63 | 6.07 | 5.63 | 6.00 | 6.00 | 6.01% | 10,695,150 |
| Jul 16, 2025 | 5.56 | 5.72 | 5.55 | 5.66 | 5.66 | 1.07% | 6,294,000 |