Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

China Harmony Auto Holding Limited (3836.HK)

Compare
0.640
0.000
(0.00%)
At close: April 3 at 4:08:14 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.6300.6600.6000.6400.640145,000
Apr 2, 20250.6400.6500.6200.6400.640233,500
Apr 1, 20250.6900.7000.6200.6400.6401,297,000
Mar 31, 20250.7600.7700.6800.7000.700224,500
Mar 28, 20250.7800.7800.7300.7700.770336,000
Mar 27, 20250.7600.8000.7400.7800.780711,500
Mar 26, 20250.7400.7500.7300.7400.740433,500
Mar 25, 20250.7200.7900.7100.7300.7301,484,000
Mar 24, 20250.7700.7700.7200.7600.760134,500
Mar 21, 20250.7800.7800.7200.7700.7701,409,500
Mar 20, 20250.7500.8000.7200.7900.7901,708,000
Mar 19, 20250.6500.7500.6500.7300.7301,806,000
Mar 18, 20250.6300.6800.6300.6500.6501,864,500
Mar 17, 20250.5800.6300.5800.6000.600573,000
Mar 14, 20250.5600.5800.5400.5400.540306,500
Mar 13, 20250.5400.5600.5400.5600.560407,000
Mar 12, 20250.5800.5800.5400.5600.560528,000
Mar 11, 20250.5500.5600.5400.5500.550100,500
Mar 10, 20250.5600.5800.5400.5600.560327,500
Mar 7, 20250.5700.6100.5500.5600.560964,500
Mar 6, 20250.5600.5800.5600.5600.56030,500
Mar 5, 20250.5500.5500.5400.5500.550170,500
Mar 4, 20250.5600.5700.5400.5500.55062,500
Mar 3, 20250.5800.5900.5600.5800.580226,000
Feb 28, 20250.6100.6100.5900.5900.590398,000
Feb 27, 20250.6300.6300.6100.6200.620106,000
Feb 26, 20250.6100.6300.6000.6200.620458,500
Feb 25, 20250.6100.6300.6000.6100.610222,500
Feb 24, 20250.6200.6500.6000.6300.630224,500
Feb 21, 20250.6200.6500.6200.6200.620269,000
Feb 20, 20250.6000.6000.5900.6000.60066,000
Feb 19, 20250.6200.6200.6000.6200.620118,500
Feb 18, 20250.6100.6400.6100.6200.620113,500
Feb 17, 20250.6500.6800.6100.6300.630674,500
Feb 14, 20250.6200.6500.5900.6300.630452,500
Feb 13, 20250.6100.6200.6000.6100.610120,500
Feb 12, 20250.6100.6100.6000.6100.61072,500
Feb 11, 20250.6100.6100.6100.6100.610-
Feb 10, 20250.6100.6300.6100.6100.610552,000
Feb 7, 20250.6400.6900.5700.6300.6301,473,500
Feb 6, 20250.5300.6500.5100.6000.600555,500
Feb 5, 20250.5200.5400.5100.5400.54046,500
Feb 4, 20250.5200.5300.5100.5300.53012,500
Feb 3, 20250.5200.5300.5100.5300.530118,000
Jan 28, 20250.5400.5400.5400.5400.540-
Jan 27, 20250.5500.5600.5200.5500.55020,000
Jan 24, 20250.5200.5300.5100.5200.52015,000
Jan 23, 20250.5300.5300.5100.5200.520149,500
Jan 22, 20250.5200.5200.5200.5200.5205,000
Jan 21, 20250.5200.5300.5200.5300.53010,500
Jan 20, 20250.5300.5300.5200.5200.520100,000
Jan 17, 20250.5700.5700.5300.5300.530107,500
Jan 16, 20250.5500.5600.5400.5500.55068,000
Jan 15, 20250.5300.5500.5300.5400.5404,000
Jan 14, 20250.5300.5500.5300.5300.530108,500
Jan 13, 20250.5300.5300.5300.5300.53015,500
Jan 10, 20250.5300.5500.5200.5500.550134,500
Jan 9, 20250.5300.5700.5300.5700.57015,500
Jan 8, 20250.5300.5400.5200.5300.53019,500
Jan 7, 20250.5400.5400.5200.5400.54071,000
Jan 6, 20250.5300.5300.5300.5300.5303,500
Jan 3, 20250.5300.5300.5300.5300.5307,004
Jan 2, 20250.5400.5400.5200.5300.53090,500
Dec 31, 20240.5600.5600.5600.5600.560-
Dec 30, 20240.5800.5800.5800.5800.580-
Dec 27, 20240.5400.6200.5400.5900.590130,500
Dec 24, 20240.5800.5800.5800.5800.580-
Dec 23, 20240.5600.5600.5300.5600.560115,000
Dec 20, 20240.5500.5800.5300.5500.55063,000
Dec 19, 20240.5600.5700.5300.5700.57046,500
Dec 18, 20240.6000.6000.5300.5500.550880,000
Dec 17, 20240.5800.5800.5500.5800.580119,000
Dec 16, 20240.5800.5800.5500.5500.550131,500
Dec 13, 20240.5700.5800.5600.5800.58057,500
Dec 12, 20240.5800.5900.5800.5800.58086,000
Dec 11, 20240.5900.5900.5900.5900.5909,000
Dec 10, 20240.5900.5900.5700.5700.57068,000
Dec 9, 20240.5800.5800.5800.5900.59039,000
Dec 6, 20240.6000.6000.5700.5800.580103,500
Dec 5, 20240.6000.6000.5700.5800.58037,000
Dec 4, 20240.6300.6300.5800.5900.590366,000
Dec 3, 20240.6400.6400.6200.6300.63030,500
Dec 2, 20240.6200.6700.6100.6400.640440,000
Nov 29, 20240.6400.6400.6100.6200.62085,500
Nov 28, 20240.6600.6600.6300.6600.66072,000
Nov 27, 20240.6400.6700.6200.6300.630180,500
Nov 26, 20240.6900.6900.6200.6400.640239,000
Nov 25, 20240.6700.7000.6500.6800.68086,413
Nov 22, 20240.7100.7200.6600.6800.680320,000
Nov 21, 20240.7500.7500.7100.7200.72014,000
Nov 20, 20240.7200.7200.7000.7100.71022,500
Nov 19, 20240.7200.7200.7100.7200.72061,000
Nov 18, 20240.7500.7900.7400.7500.750137,000
Nov 15, 20240.7600.7600.7200.7500.7507,500
Nov 14, 20240.7500.7600.7200.7600.760111,500
Nov 13, 20240.7400.7600.7100.7600.76064,500
Nov 12, 20240.8100.8200.7200.7400.740526,500
Nov 11, 20240.7100.8100.7100.8100.8101,144,000
Nov 8, 20240.7500.8200.6900.7600.7602,331,500
Nov 7, 20240.7900.7900.7200.7400.7401,016,500
Nov 6, 20240.7500.8500.7200.7900.7901,642,000
Nov 5, 20240.8500.9000.7200.7700.7707,148,500
Nov 4, 20240.5300.7700.5300.7700.7704,545,000
Nov 1, 20240.5000.5400.5000.5200.520120,000
Oct 31, 20240.4850.5200.4850.4900.49017,500
Oct 30, 20240.5100.5100.4800.4850.48512,000
Oct 29, 20240.4850.5200.4750.5200.52092,000
Oct 28, 20240.5100.5200.4800.5100.51033,500
Oct 25, 20240.5000.5000.4750.5000.500174,500
Oct 24, 20240.4850.5000.4800.5000.500172,500
Oct 23, 20240.4900.5200.4900.5000.500204,000
Oct 22, 20240.5000.5000.4950.5000.5003,000
Oct 21, 20240.4900.5000.4850.5000.500223,000
Oct 18, 20240.5000.5000.4850.5000.500100,000
Oct 17, 20240.5200.5200.5000.5000.50038,500
Oct 16, 20240.5000.5200.5000.5100.510109,000
Oct 15, 20240.5300.5400.5000.5400.540758,500
Oct 14, 20240.5300.5500.5300.5400.540474,500
Oct 10, 20240.5400.5900.5200.5600.560568,500
Oct 9, 20240.6100.6500.5300.5400.5401,265,000
Oct 8, 20240.8200.8200.6200.6200.6201,997,000
Oct 7, 20240.8200.8500.8100.8300.8302,319,500
Oct 4, 20240.8300.9100.7500.8100.8104,997,500
Oct 3, 20240.6500.9500.6500.8200.82015,906,947
Oct 2, 20240.5100.7100.5100.6500.6504,109,500
Sep 30, 20240.5000.5100.4700.4900.4901,658,000
Sep 27, 20240.4600.5200.4600.5000.500596,500
Sep 26, 20240.4700.4750.4400.4600.460186,500
Sep 25, 20240.4950.5200.4600.4650.465465,000
Sep 24, 20240.4550.4700.4550.4700.470171,500
Sep 23, 20240.4800.4800.4800.4800.480-
Sep 20, 20240.4650.4650.4600.4800.48011,500
Sep 19, 20240.4700.4900.4450.4650.465564,000
Sep 17, 20240.4300.5200.4250.4800.480717,500
Sep 16, 20240.4900.5000.4150.4550.455200,500
Sep 13, 20240.4300.4300.4300.4300.430-
Sep 12, 20240.4300.4300.4300.4300.430-
Sep 11, 20240.4500.5000.4300.4300.430715,000
Sep 10, 20240.4100.4400.4050.4400.440262,000
Sep 9, 20240.4200.4200.4200.4200.420-
Sep 5, 20240.4500.4500.4100.4200.420545,500
Sep 4, 20240.4200.4200.4200.4200.420-
Sep 3, 20240.4200.4200.4200.4200.420-
Sep 2, 20240.4500.4500.4200.4400.440112,500
Aug 30, 20240.4200.4300.4000.4300.430750,000
Aug 29, 20240.4500.4800.4100.4300.430249,000
Aug 28, 20240.4050.4600.4000.4000.400138,500
Aug 27, 20240.4000.4200.3900.4200.420237,000
Aug 26, 20240.4000.4100.3950.3950.395224,500
Aug 23, 20240.4050.4050.4050.4050.405-
Aug 22, 20240.4050.4050.4050.4050.405-
Aug 21, 20240.4100.4100.4050.4050.40545,500
Aug 20, 20240.4100.4100.4100.4100.410-
Aug 19, 20240.4150.4150.3950.4100.410193,000
Aug 16, 20240.4050.4100.4050.4150.41546,500
Aug 15, 20240.4150.4150.4150.4150.415-
Aug 14, 20240.4250.4300.4100.4150.41562,500
Aug 13, 20240.4300.4300.4000.4250.42591,000
Aug 12, 20240.4100.4100.4100.4100.410-
Aug 9, 20240.4250.4250.3900.4100.410112,500
Aug 8, 20240.4000.4050.4000.4050.40520,500
Aug 7, 20240.4000.4000.3950.4000.40062,000
Aug 6, 20240.4000.4000.3950.4000.400269,000
Aug 5, 20240.4100.4100.4050.4050.405102,500
Aug 2, 20240.4200.4250.4150.4150.415430,000
Aug 1, 20240.4350.4400.4250.4350.435287,000
Jul 31, 20240.4450.4450.4450.4450.4452,500
Jul 30, 20240.4450.4450.4400.4400.440105,500
Jul 29, 20240.4500.4550.4450.4550.455222,000
Jul 26, 20240.4600.4600.4600.4600.460-
Jul 25, 20240.4550.4650.4550.4650.4655,500
Jul 24, 20240.4600.4600.4550.4550.455120,500
Jul 23, 20240.4650.4650.4600.4600.460101,000
Jul 22, 20240.4700.4700.4700.4700.470500
Jul 19, 20240.4750.4800.4650.4650.46574,500
Jul 18, 20240.4700.4700.4700.4700.470-
Jul 17, 20240.4750.4750.4700.4700.470111,000
Jul 16, 20240.4750.4750.4750.4750.475500
Jul 15, 20240.4750.4750.4750.4750.475-
Jul 12, 20240.4800.4800.4700.4750.47556,000
Jul 11, 20240.4750.4750.4750.4750.475500
Jul 10, 20240.4850.4850.4650.4650.465151,500
Jul 9, 20240.4750.4850.4750.4800.48022,500
Jul 8, 20240.4700.4700.4700.4700.470-
Jul 5, 20240.4900.4900.4700.4700.47033,500
Jul 4, 20240.4900.4900.4800.4800.48050,500
Jul 3, 20240.4750.4850.4750.4800.4801,000
Jul 2, 20240.4750.4800.4750.4750.475101,000
Jun 28, 20240.4800.4900.4800.4800.48079,500
Jun 27, 20240.4850.4850.4800.4850.485245,000
Jun 26, 20240.4850.4850.4800.4850.48524,500
Jun 25, 20240.4800.4850.4800.4800.48024,000
Jun 24, 20240.4900.4900.4800.4800.480136,500
Jun 21, 2024 0.037 Dividend
Jun 21, 20240.5000.5000.4800.4800.480169,000
Jun 20, 20240.5000.5300.5000.5100.473243,500
Jun 19, 20240.5100.5100.5000.5100.473131,500
Jun 18, 20240.5200.5200.5000.5000.46423,500
Jun 17, 20240.5100.5400.5100.5100.473158,500
Jun 14, 20240.5200.5200.5200.5200.4826,500
Jun 13, 20240.5100.5100.5100.5100.473-
Jun 12, 20240.5200.5300.5000.5000.46461,000
Jun 11, 20240.5000.5900.5000.5200.482268,500
Jun 7, 20240.4950.5000.4900.5000.46424,000
Jun 6, 20240.5000.5000.4900.4900.454262,500
Jun 5, 20240.5100.5100.5000.5000.46416,000
Jun 4, 20240.5100.5100.4950.4950.459529,000
Jun 3, 20240.5100.5200.4950.5000.4641,291,000
May 31, 20240.5100.5200.4950.5100.473193,500
May 30, 20240.5200.5200.4950.5100.473576,500
May 29, 20240.5300.5300.5200.5200.48280,500
May 28, 20240.5100.5300.5100.5300.4923,500
May 27, 20240.5000.5300.5000.5100.473165,500
May 24, 20240.5100.5200.5000.5000.464568,000
May 23, 20240.5100.5200.5000.5200.48278,000
May 22, 20240.5200.5200.5100.5200.48247,500
May 21, 20240.5200.5200.5100.5200.48253,500
May 20, 20240.5400.5400.5200.5200.482253,500
May 17, 20240.5200.5400.5100.5200.482188,000
May 16, 20240.5400.5400.5100.5300.492209,000
May 14, 20240.5200.5500.5000.5200.482704,000
May 13, 20240.5300.5300.5000.5200.482114,500
May 10, 20240.5600.5600.5200.5300.49263,000
May 9, 20240.5100.5400.5100.5200.482101,500
May 8, 20240.5200.5200.5100.5100.473113,500
May 7, 20240.5400.5400.5400.5400.501-
May 6, 20240.5700.5700.5300.5500.51056,500
May 3, 20240.5600.5600.5200.5600.51947,000
May 2, 20240.5000.5600.5000.5300.492376,500
Apr 30, 20240.5100.5200.5100.5100.473103,000
Apr 29, 20240.5900.5900.5000.5100.473217,000
Apr 26, 20240.5100.5600.5100.5200.482116,500
Apr 25, 20240.5000.5100.5000.5000.46472,000
Apr 24, 20240.5400.5400.4950.5200.482211,500
Apr 23, 20240.5200.5200.5200.5200.482-
Apr 22, 20240.5500.5500.5100.5200.48241,500
Apr 19, 20240.5000.5100.4950.5000.46452,000
Apr 18, 20240.5100.5100.5000.5100.473129,000
Apr 17, 20240.5100.5100.5000.5100.473142,000
Apr 16, 20240.5100.5100.5000.5000.464136,500
Apr 15, 20240.5200.5500.5100.5100.473173,000
Apr 12, 20240.5200.5300.5100.5100.47384,500
Apr 11, 20240.5400.5500.5200.5200.482103,000
Apr 10, 20240.5600.5900.5200.5400.50143,500
Apr 9, 20240.5800.5800.5200.5500.510116,500
Apr 8, 20240.5200.5800.5000.5500.510592,545
Apr 5, 20240.5300.6000.5100.5300.492851,000
Apr 3, 20240.5400.5600.5400.5600.519200,000

Related Tickers

6909.HK BetterLife Holding Limited
0.670
-2.90%
 
1268.HK MEIDONG AUTO
2.100
-5.83%
 
0881.HK ZHONGSHENG HLDG
13.460
-4.27%
 
3669.HK China Yongda Automobiles Services Holdings Limited
2.710
-2.52%