Skip to main content
China Harmony Auto Holding Limited (HKG:3836)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.010
-0.040 (-3.81%)
Apr 29, 2026, 4:08 PM HKT

HKG:3836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.021.031.001.011.01-3.81%2,776,000
Apr 28, 20261.031.061.011.051.050.96%1,351,500
Apr 27, 20261.061.081.031.041.04-566,500
Apr 24, 20261.021.071.001.041.041.96%1,467,500
Apr 23, 20261.071.081.021.021.02-7.27%2,020,000
Apr 22, 20261.081.121.081.101.10-530,000
Apr 21, 20261.051.121.051.101.103.77%959,500
Apr 20, 20261.111.111.061.061.06-4.50%980,000
Apr 17, 20261.041.121.041.111.116.73%656,500
Apr 16, 20261.041.091.041.041.041.96%2,988,898
Apr 15, 20261.121.121.011.021.02-8.93%3,662,000
Apr 14, 20261.111.131.091.121.12-0.88%1,292,189
Apr 13, 20261.111.141.101.131.131.80%718,500
Apr 10, 20261.131.161.101.111.11-1.77%2,544,304
Apr 9, 20261.181.181.131.131.13-5.04%1,984,500
Apr 8, 20261.131.191.121.191.196.25%1,887,500
Apr 2, 20261.191.201.101.121.12-5.88%2,372,500
Apr 1, 20261.231.251.161.191.19-0.83%2,370,000
Mar 31, 20261.181.201.151.201.201.69%977,780
Mar 30, 20261.161.201.101.181.18-4.07%3,048,500
Mar 27, 20261.211.241.211.231.232.50%1,108,500
Mar 26, 20261.231.331.181.201.20-2.44%2,688,000
Mar 25, 20261.161.241.121.231.236.03%3,101,500
Mar 24, 20261.191.221.151.161.16-2.52%1,331,000
Mar 23, 20261.111.231.111.191.197.21%5,050,000
Mar 20, 20261.121.121.091.111.110.91%1,515,000
Mar 19, 20261.301.301.091.101.10-15.38%9,115,000
Mar 18, 20261.311.351.271.301.30-0.76%2,176,000
Mar 17, 20261.421.441.291.311.31-7.75%2,309,000
Mar 16, 20261.381.461.371.421.422.90%3,880,000
Mar 13, 20261.381.431.371.381.382.99%4,276,000
Mar 12, 20261.341.401.291.341.341.52%4,072,525
Mar 11, 20261.211.391.211.321.329.09%4,820,500
Mar 10, 20261.161.241.141.211.211.68%2,279,000
Mar 9, 20261.011.191.011.191.1912.26%3,693,000
Mar 6, 20261.041.081.031.061.060.95%749,000
Mar 5, 20261.021.071.011.051.052.94%880,000
Mar 4, 20261.041.041.011.021.02-0.97%780,000
Mar 3, 20261.001.070.981.031.035.10%9,832,500
Mar 2, 20260.961.000.940.980.982.08%3,930,000
Feb 27, 20260.940.960.910.960.96-978,000
Feb 26, 20260.970.980.940.960.96-2.04%2,109,000
Feb 25, 20260.980.980.960.980.98-1,204,000
Feb 24, 20260.980.990.960.980.98-2.97%503,000
Feb 23, 20261.001.010.981.011.011.00%273,000
Feb 20, 20260.971.000.971.001.00-226,500
Feb 16, 20260.961.020.951.001.003.09%659,500
Feb 13, 20260.980.990.950.970.97-2.02%1,221,000
Feb 12, 20261.001.000.980.990.99-1.00%121,000
Feb 11, 20261.001.020.991.001.00-506,000
Feb 10, 20260.991.010.981.001.00-1,203,000
Feb 9, 20261.001.010.981.001.001.01%1,194,500
Feb 6, 20260.981.000.960.990.99-1.98%1,017,500
Feb 5, 20261.011.010.991.011.01-1.94%1,491,000
Feb 4, 20261.031.051.011.031.03-352,000
Feb 3, 20261.011.031.001.031.034.04%471,500
Feb 2, 20261.031.030.990.990.99-3.88%777,000
Jan 30, 20261.031.051.011.031.03-2.83%237,000
Jan 29, 20261.031.060.981.061.063.92%3,453,000
Jan 28, 20260.991.050.981.021.023.03%2,252,500
Jan 27, 20261.011.010.990.990.99-1.98%1,901,000
Jan 26, 20261.071.071.011.011.01-5.61%791,000
Jan 23, 20261.041.101.011.071.072.88%1,138,000
Jan 22, 20261.051.111.021.041.04-0.95%1,447,000
Jan 21, 20261.071.131.041.051.05-4.55%1,013,000
Jan 20, 20261.161.171.081.101.10-3.51%1,002,000
Jan 19, 20261.141.161.121.141.14-1,183,500
Jan 16, 20261.171.181.121.141.140.88%662,000
Jan 15, 20261.181.201.121.131.13-369,500
Jan 14, 20261.101.181.061.131.132.73%3,670,000
Jan 13, 20261.031.111.031.101.106.80%1,614,000
Jan 12, 20261.021.050.991.031.030.98%1,312,940
Jan 9, 20261.031.031.001.021.02-558,000
Jan 8, 20261.031.031.001.021.02-0.97%760,500
Jan 7, 20260.961.030.961.031.03-1.90%1,416,500
Jan 6, 20261.021.061.021.051.052.94%1,472,000
Jan 5, 20261.021.041.001.021.02-1,705,000
Jan 2, 20260.991.060.991.021.02-919,500
Dec 31, 20250.971.050.971.021.020.99%793,000
Dec 30, 20251.011.060.961.011.01-2.88%3,234,458
Dec 29, 20251.051.101.031.041.04-0.95%609,500
Dec 24, 20251.001.111.001.051.05-0.94%643,500
Dec 23, 20251.081.101.061.061.060.95%515,500
Dec 22, 20251.011.091.011.051.051.94%1,843,018
Dec 19, 20251.031.061.021.031.03-1.90%473,000
Dec 18, 20251.121.141.041.051.05-6.25%2,977,000
Dec 17, 20251.061.181.031.121.127.69%6,280,692
Dec 16, 20251.041.100.971.041.041.96%3,069,000
Dec 15, 20250.921.040.901.021.0210.87%3,057,500
Dec 12, 20250.940.940.890.920.92-1.08%1,626,500
Dec 11, 20250.980.980.910.930.93-2.11%2,638,000
Dec 10, 20250.880.950.880.950.956.74%1,391,000
Dec 9, 20250.900.940.870.890.89-1,300,500
Dec 8, 20250.880.910.850.890.892.30%1,120,500
Dec 5, 20250.890.890.860.870.87-3.33%992,500
Dec 4, 20250.950.950.890.900.90-1.10%416,500
Dec 3, 20250.910.930.900.910.91-2.15%340,500
Dec 2, 20250.970.970.920.930.932.20%747,000
Dec 1, 20250.970.970.910.910.91-6.19%440,500
Nov 28, 20250.941.020.940.970.974.30%2,083,500