Skip to main content
Harbin Electric Company Limited (HKG:1133)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.42
+1.80 (8.33%)
Apr 29, 2026, 4:08 PM HKT

Harbin Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.3423.2021.8823.08-6.75%9,481,857
Apr 28, 202623.8023.8021.5021.6221.62-9.31%18,244,600
Apr 27, 202622.9023.9022.2223.8423.845.86%12,556,780
Apr 24, 202622.4223.2422.3422.5222.52-0.53%9,168,536
Apr 23, 202621.4423.2821.4022.6422.648.85%23,879,150
Apr 22, 202621.0021.1820.3220.8020.80-1.89%8,020,196
Apr 21, 202621.0021.4420.7221.2021.200.57%6,555,057
Apr 20, 202621.3021.4820.8021.0821.08-1.13%7,091,668
Apr 17, 202622.5022.5021.3021.3221.32-5.24%8,217,857
Apr 16, 202620.9822.5020.4822.5022.508.28%15,180,730
Apr 15, 202620.9821.5220.5220.7820.780.58%12,196,223
Apr 14, 202621.1021.4620.1420.6620.661.08%9,341,000
Apr 13, 202620.8820.8820.0220.4420.44-3.22%17,194,400
Apr 10, 202623.5023.6020.4221.1221.12-8.17%20,941,140
Apr 9, 202623.4023.6022.2823.0023.00-1.79%8,035,115
Apr 8, 202622.1623.4822.1423.4223.4213.03%12,962,980
Apr 2, 202621.6221.7020.5820.7220.72-4.87%6,924,165
Apr 1, 202621.9822.3021.4821.7821.784.71%8,624,497
Mar 31, 202622.3422.6820.1420.8020.80-8.21%15,723,440
Mar 30, 202623.3223.3622.0222.6622.66-3.90%5,823,338
Mar 27, 202622.4624.3022.4623.5823.581.03%4,333,434
Mar 26, 202624.4624.4623.2023.3423.34-4.58%5,867,058
Mar 25, 202624.3424.5223.9024.4624.464.89%9,307,575
Mar 24, 202622.6623.4422.2023.3223.326.00%8,838,929
Mar 23, 202622.0822.6421.5222.0022.00-4.35%11,935,720
Mar 20, 202623.4424.1222.9223.0023.00-1.88%10,208,120
Mar 19, 202624.3424.5023.3223.4423.44-7.64%9,922,000
Mar 18, 202623.3225.8823.3225.3825.389.87%12,175,950
Mar 17, 202624.2624.5223.0023.1023.10-4.39%7,120,555
Mar 16, 202623.8424.2623.1024.1624.161.09%7,430,050
Mar 13, 202624.0824.9223.6023.9023.90-2.05%6,747,000
Mar 12, 202624.9225.5623.6424.4024.40-2.32%9,442,805
Mar 11, 202625.2425.9024.9424.9824.98-1.03%8,839,438
Mar 10, 202625.3025.7824.4225.2425.244.56%14,954,670
Mar 9, 202625.7025.7023.7024.1424.14-11.25%24,396,420
Mar 6, 202627.8027.8026.6227.2027.20-3.82%10,243,040
Mar 5, 202626.5028.8826.5028.2828.289.95%13,368,830
Mar 4, 202624.7426.1424.4225.7225.720.47%16,890,040
Mar 3, 202627.4627.7825.4025.6025.60-6.23%21,949,290
Mar 2, 202627.5628.3627.1227.3027.30-3.12%9,238,201
Feb 27, 202627.8428.4026.5028.1828.181.15%9,792,958
Feb 26, 202626.2027.9225.8427.8627.867.15%14,959,350
Feb 25, 202625.5626.2025.3626.0026.001.72%8,070,813
Feb 24, 202624.5425.6424.2225.5625.564.16%11,393,060
Feb 23, 202624.3024.9423.7024.5424.543.98%8,646,628
Feb 20, 202622.9623.9622.9623.6023.603.06%5,783,110
Feb 16, 202622.6623.1222.4022.9022.901.33%5,558,000
Feb 13, 202623.5823.5822.3422.6022.60-5.91%13,201,040
Feb 12, 202621.1624.2021.1624.0224.0213.73%15,798,610
Feb 11, 202621.8021.8020.8621.1221.12-3.12%8,726,980
Feb 10, 202621.3821.8020.5821.8021.804.51%7,455,083
Feb 9, 202619.4421.3819.4420.8620.869.33%10,398,990
Feb 6, 202619.1219.9918.5019.0819.08-0.93%9,304,900
Feb 5, 202620.0020.0018.5119.2619.26-4.65%10,753,310
Feb 4, 202620.5420.6219.9820.2020.20-1.56%5,476,998
Feb 3, 202619.2820.7419.2820.5220.528.74%12,182,603
Feb 2, 202619.7119.9718.5018.8718.87-4.84%6,665,742
Jan 30, 202619.8019.9218.9019.8319.830.66%6,064,600
Jan 29, 202620.3820.7419.5219.7019.70-3.34%5,830,604
Jan 28, 202620.5620.7219.8120.3820.381.29%7,105,709
Jan 27, 202620.0020.8019.5020.1220.125.89%15,944,460
Jan 26, 202619.1219.4018.6119.0019.00-0.63%6,167,000
Jan 23, 202618.7519.4818.7519.1219.120.58%8,667,014
Jan 22, 202619.8619.8618.8119.0119.01-4.38%8,691,218
Jan 21, 202619.8020.0619.4619.8819.88-0.90%4,722,205
Jan 20, 202619.9920.2019.5820.0620.060.85%4,278,648
Jan 19, 202619.4020.6019.3019.8919.895.46%10,771,920
Jan 16, 202617.8319.2017.8318.8618.865.78%7,676,167
Jan 15, 202617.6817.9517.2817.8317.830.56%4,215,656
Jan 14, 202617.8917.9817.5617.7317.73-0.34%3,451,803
Jan 13, 202618.6318.7017.4717.7917.79-3.68%8,600,774
Jan 12, 202617.8018.6517.8018.4718.472.33%6,770,500
Jan 9, 202617.6218.3317.3018.0518.052.27%5,685,902
Jan 8, 202618.2018.2017.4317.6517.65-1.73%5,993,917
Jan 7, 202617.8018.2017.4117.9617.960.79%5,559,036
Jan 6, 202617.4017.9117.1217.8217.822.53%5,198,553
Jan 5, 202617.6217.8917.3017.3817.38-1.36%5,114,341
Jan 2, 202616.7117.9016.7117.6217.625.95%6,804,000
Dec 31, 202516.5316.8416.4316.6316.630.30%2,924,493
Dec 30, 202516.5616.6816.0616.5816.58-4,471,460
Dec 29, 202517.1017.4516.4916.5816.58-2.87%8,132,929
Dec 24, 202516.6817.2016.5817.0717.072.34%3,793,773
Dec 23, 202515.9016.7815.5316.6816.685.04%9,120,080
Dec 22, 202515.9616.2715.7115.8815.880.57%2,786,000
Dec 19, 202515.5015.8015.4915.7915.792.47%5,239,700
Dec 18, 202515.2515.4615.1015.4115.41-0.71%2,540,671
Dec 17, 202515.3015.6515.0715.5215.522.24%3,390,900
Dec 16, 202515.8015.8014.6815.1815.18-3.92%6,735,000
Dec 15, 202515.6716.2815.5515.8015.80-0.44%9,196,196
Dec 12, 202514.5015.9714.5015.8715.8711.37%16,585,500
Dec 11, 202514.3514.6014.1814.2514.250.64%3,454,423
Dec 10, 202514.2014.3713.8114.1614.161.43%1,910,000
Dec 9, 202514.5014.5013.8413.9613.96-3.72%4,109,000
Dec 8, 202514.9315.0014.4114.5014.50-2.03%2,231,600
Dec 5, 202513.8814.9613.6814.8014.806.86%6,794,587
Dec 4, 202513.7413.9813.7013.8513.850.65%1,242,900
Dec 3, 202513.5213.8713.5213.7613.760.58%1,240,000
Dec 2, 202513.8613.9413.4613.6813.68-2.22%3,752,686
Dec 1, 202514.3714.3813.8513.9913.99-1.69%2,686,000
Nov 28, 202514.0414.4013.9414.2314.231.57%2,419,142