China Harmony New Energy Auto

3836
🏛️ hong-kong →
1.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.62 1.66 1.53 1.57 3.5M
2025-09-25 1.70 1.70 1.59 1.61 3.2M
2025-09-24 1.66 1.67 1.62 1.66 1.5M
2025-09-23 1.72 1.73 1.66 1.68 2.5M
2025-09-22 1.81 1.81 1.73 1.75 1.1M
2025-09-19 1.75 1.84 1.72 1.82 4.7M
2025-09-18 1.89 1.89 1.70 1.74 8.7M
2025-09-17 1.90 1.90 1.76 1.82 4.5M
2025-09-16 2.00 2.00 1.86 1.89 3.6M
2025-09-15 2.02 2.13 1.94 2.00 5.4M
2025-09-12 1.93 2.05 1.88 1.94 8.8M
2025-09-11 1.68 1.93 1.68 1.93 10.6M
2025-09-10 1.66 1.76 1.66 1.71 3.4M
2025-09-09 1.79 1.79 1.60 1.67 7.9M
2025-09-08 1.50 1.84 1.48 1.79 14.8M
2025-09-05 1.66 1.75 1.42 1.50 21.9M
2025-09-04 2.03 2.06 1.49 1.66 28.0M
2025-09-03 2.12 2.21 2.03 2.06 9.3M
2025-09-02 2.70 2.72 2.08 2.10 31.4M
2025-09-01 2.36 2.53 2.08 2.39 10.9M
2025-08-29 2.18 2.54 2.05 2.35 8.1M
2025-08-28 2.10 2.18 2.03 2.18 4.1M
2025-08-27 2.20 2.25 2.06 2.10 4.1M
2025-08-26 2.12 2.25 2.12 2.20 4.1M
2025-08-25 2.02 2.22 2.01 2.17 10.6M
2025-08-22 2.19 2.28 2.06 2.07 4.4M
2025-08-21 2.15 2.20 2.05 2.20 4.0M
2025-08-20 2.30 2.39 2.08 2.17 6.1M
2025-08-19 2.34 2.49 1.93 2.30 16.2M
2025-08-18 2.20 2.40 2.20 2.36 5.4M
2025-08-15 2.10 2.23 2.01 2.20 6.1M
2025-08-14 1.73 2.20 1.73 2.10 13.1M
2025-08-13 1.71 1.75 1.66 1.72 4.1M
2025-08-12 1.66 1.79 1.58 1.72 8.1M
2025-08-11 1.28 1.71 1.28 1.62 12.3M
2025-08-08 1.13 1.30 1.10 1.25 2.9M
2025-08-07 1.20 1.22 1.10 1.13 1.5M
2025-08-06 1.21 1.25 1.14 1.17 0.9M
2025-08-05 1.13 1.25 1.13 1.20 1.8M
2025-08-04 1.23 1.28 1.11 1.12 3.7M
2025-08-01 1.25 1.35 1.20 1.23 4.3M
2025-07-31 1.01 1.34 1.01 1.28 10.6M
2025-07-30 0.94 1.01 0.94 1.01 3.4M
2025-07-29 0.93 0.95 0.90 0.94 1.0M
2025-07-28 0.90 0.95 0.90 0.91 1.3M
2025-07-25 0.91 0.93 0.89 0.90 6.5M
2025-07-24 0.90 0.95 0.86 0.91 7.8M
2025-07-23 0.84 0.93 0.80 0.89 18.7M
2025-07-22 0.72 0.90 0.70 0.84 12.6M
2025-07-21 0.70 0.76 0.70 0.72 5.1M
2025-07-18 0.67 0.70 0.66 0.69 3.9M
2025-07-17 0.68 0.68 0.66 0.67 4.6M
2025-07-16 0.64 0.71 0.64 0.68 3.6M
2025-07-15 0.64 0.66 0.63 0.65 1.4M
2025-07-14 0.63 0.65 0.62 0.63 1.2M
2025-07-11 0.66 0.66 0.64 0.64 0.3M
2025-07-10 0.63 0.66 0.63 0.65 0.3M
2025-07-09 0.62 0.65 0.62 0.64 0.2M
2025-07-08 0.62 0.65 0.62 0.65 0.1M
2025-07-07 0.65 0.67 0.64 0.65 0.2M
2025-07-04 0.68 0.68 0.65 0.66 0.1M
2025-07-03 0.67 0.68 0.67 0.67 0.2M
2025-07-02 0.67 0.67 0.64 0.65 0.1M
2025-06-30 0.64 0.65 0.63 0.65 0.3M
2025-06-27 0.65 0.66 0.64 0.66 0.1M
2025-06-26 0.66 0.66 0.64 0.65 0.2M
2025-06-25 0.67 0.67 0.64 0.66 0.8M
2025-06-24 0.64 0.66 0.64 0.66 0.2M
2025-06-23 0.61 0.65 0.61 0.63 0.2M
2025-06-20 0.62 0.70 0.61 0.63 0.8M
2025-06-19 0.65 0.65 0.62 0.62 0.2M
2025-06-18 0.61 0.65 0.60 0.64 0.8M
2025-06-17 0.60 0.60 0.60 0.60 0.3M
2025-06-16 0.59 0.61 0.59 0.60 0.2M
2025-06-13 0.61 0.61 0.60 0.60 0.5M
2025-06-12 0.62 0.62 0.61 0.62 0.3M
2025-06-11 0.61 0.62 0.61 0.62 0.5M
2025-06-10 0.63 0.63 0.59 0.61 0.4M
2025-06-09 0.61 0.64 0.61 0.63 0.5M
2025-06-06 0.60 0.61 0.60 0.60 0.4M
2025-06-05 0.59 0.60 0.59 0.60 0.0M
2025-06-04 0.62 0.62 0.60 0.60 0.0M
2025-06-03 0.58 0.62 0.58 0.61 0.2M
2025-06-02 0.59 0.59 0.57 0.59 0.4M
2025-05-30 0.59 0.61 0.59 0.60 0.3M
2025-05-29 0.62 0.62 0.59 0.59 0.1M
2025-05-28 0.61 0.61 0.59 0.61 0.4M
2025-05-27 0.61 0.61 0.59 0.61 0.2M
2025-05-26 0.60 0.62 0.60 0.62 0.1M
2025-05-23 0.60 0.61 0.60 0.60 0.2M
2025-05-22 0.56 0.64 0.56 0.61 1.0M
2025-05-21 0.58 0.58 0.58 0.58 0.0M
2025-05-20 0.58 0.59 0.57 0.58 0.2M
2025-05-19 0.58 0.58 0.58 0.58 0.0M
2025-05-16 0.60 0.60 0.58 0.58 0.1M
2025-05-15 0.58 0.62 0.58 0.58 0.2M
2025-05-14 0.61 0.61 0.58 0.58 0.3M
2025-05-13 0.57 0.61 0.57 0.60 0.4M
2025-05-12 0.60 0.65 0.54 0.59 4.5M
2025-05-09 0.64 0.64 0.63 0.63 0.1M
2025-05-08 0.63 0.64 0.62 0.64 0.0M
2025-05-07 0.63 0.63 0.62 0.63 0.2M
2025-05-06 0.65 0.65 0.62 0.62 0.1M
2025-05-02 0.64 0.67 0.64 0.65 0.2M
2025-04-30 0.64 0.64 0.63 0.64 0.0M
2025-04-29 0.63 0.63 0.63 0.63 0.0M
2025-04-28 0.64 0.65 0.63 0.63 0.1M
2025-04-25 0.66 0.66 0.65 0.65 0.1M
2025-04-24 0.68 0.68 0.63 0.65 0.0M
2025-04-23 0.66 0.67 0.66 0.66 0.0M
2025-04-22 0.65 0.66 0.64 0.65 0.0M
2025-04-17 0.66 0.71 0.63 0.63 1.4M
2025-04-16 0.67 0.67 0.63 0.66 0.0M
2025-04-15 0.61 0.66 0.61 0.66 0.5M
2025-04-14 0.62 0.65 0.61 0.63 0.8M
2025-04-11 0.59 0.62 0.58 0.62 0.6M
2025-04-10 0.56 0.62 0.56 0.59 0.3M
2025-04-09 0.57 0.59 0.55 0.56 0.2M
2025-04-08 0.57 0.60 0.57 0.59 0.2M
2025-04-07 0.60 0.63 0.50 0.57 1.8M
2025-04-03 0.63 0.66 0.60 0.64 0.1M
2025-04-02 0.64 0.65 0.62 0.64 0.2M
2025-04-01 0.69 0.70 0.62 0.64 1.3M
2025-03-31 0.76 0.77 0.68 0.70 0.2M
2025-03-28 0.78 0.78 0.73 0.77 0.3M
2025-03-27 0.76 0.80 0.74 0.78 0.7M
2025-03-26 0.74 0.75 0.73 0.74 0.4M
2025-03-25 0.72 0.79 0.71 0.73 1.5M
2025-03-24 0.77 0.77 0.72 0.76 0.1M
2025-03-21 0.78 0.78 0.72 0.77 1.4M
2025-03-20 0.75 0.80 0.72 0.79 1.7M
2025-03-19 0.65 0.75 0.65 0.73 1.8M
2025-03-18 0.63 0.68 0.63 0.65 1.9M
2025-03-17 0.58 0.63 0.58 0.60 0.6M
2025-03-14 0.56 0.58 0.54 0.54 0.3M
2025-03-13 0.54 0.56 0.54 0.56 0.4M
2025-03-12 0.58 0.58 0.54 0.56 0.5M
2025-03-11 0.55 0.56 0.54 0.55 0.1M
2025-03-10 0.56 0.58 0.54 0.56 0.3M
2025-03-07 0.57 0.61 0.55 0.56 1.0M
2025-03-06 0.56 0.58 0.56 0.56 0.0M
2025-03-05 0.55 0.55 0.54 0.55 0.2M
2025-03-04 0.56 0.57 0.54 0.55 0.1M
2025-03-03 0.58 0.59 0.56 0.58 0.2M
2025-02-28 0.61 0.61 0.59 0.59 0.4M
2025-02-27 0.63 0.63 0.61 0.62 0.1M
2025-02-26 0.61 0.63 0.60 0.62 0.5M
2025-02-25 0.61 0.63 0.60 0.61 0.2M
2025-02-24 0.62 0.65 0.60 0.63 0.2M
2025-02-21 0.62 0.65 0.62 0.62 0.3M
2025-02-20 0.60 0.60 0.59 0.60 0.1M
2025-02-19 0.62 0.62 0.60 0.62 0.1M
2025-02-18 0.61 0.64 0.61 0.62 0.1M
2025-02-17 0.65 0.68 0.61 0.63 0.7M
2025-02-14 0.62 0.65 0.59 0.63 0.5M
2025-02-13 0.61 0.62 0.60 0.61 0.1M
2025-02-12 0.61 0.61 0.60 0.61 0.1M
2025-02-11 0.61 0.61 0.61 0.61 0.0M
2025-02-10 0.61 0.63 0.61 0.61 0.6M
2025-02-07 0.64 0.69 0.57 0.63 1.5M
2025-02-06 0.53 0.65 0.51 0.60 0.6M
2025-02-05 0.52 0.54 0.51 0.54 0.0M
2025-02-04 0.52 0.53 0.51 0.53 0.0M
2025-02-03 0.52 0.53 0.51 0.53 0.1M
2025-01-28 0.54 0.54 0.54 0.54 0.0M
2025-01-27 0.55 0.56 0.52 0.55 0.0M
2025-01-24 0.52 0.53 0.51 0.52 0.0M
2025-01-23 0.53 0.53 0.51 0.52 0.1M
2025-01-22 0.52 0.52 0.52 0.52 0.0M
2025-01-21 0.52 0.53 0.52 0.53 0.0M
2025-01-20 0.53 0.53 0.52 0.52 0.1M
2025-01-17 0.57 0.57 0.53 0.53 0.1M
2025-01-16 0.55 0.56 0.54 0.55 0.1M
2025-01-15 0.53 0.55 0.53 0.54 0.0M
2025-01-14 0.53 0.55 0.53 0.53 0.1M
2025-01-13 0.53 0.53 0.53 0.53 0.0M
2025-01-10 0.53 0.55 0.52 0.55 0.1M
2025-01-09 0.53 0.57 0.53 0.57 0.0M
2025-01-08 0.53 0.54 0.52 0.53 0.0M
2025-01-07 0.54 0.54 0.52 0.54 0.1M
2025-01-06 0.53 0.53 0.53 0.53 0.0M
2025-01-03 0.53 0.53 0.53 0.53 0.0M
2025-01-02 0.54 0.54 0.52 0.53 0.1M