HKSE - Delayed Quote
HKD
Harbin Electric Company Limited (1133.HK)
11.190
-0.270
(-2.36%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.250
11.480
11.080
11.190
11.190
3,377,324
Oct 29, 2026
11.530
11.610
11.380
11.460
11.460
2,063,000
Oct 28, 2026
11.650
11.810
11.520
11.670
11.670
2,656,138
Oct 27, 2026
11.590
11.600
11.200
11.450
11.450
2,400,443
Oct 26, 2026
11.350
11.460
10.960
11.370
11.370
3,352,000
Oct 23, 2026
11.250
11.500
10.800
11.450
11.450
4,338,823
Oct 22, 2026
11.660
11.660
11.000
11.250
11.250
5,078,942
Oct 21, 2026
11.910
12.020
11.580
11.630
11.630
2,727,655
Oct 20, 2026
12.180
12.330
11.810
11.850
11.850
2,156,500
Oct 16, 2026
12.240
12.490
12.070
12.360
12.360
3,412,500
Oct 15, 2026
12.640
12.640
11.860
12.050
12.050
9,364,000
Oct 14, 2026
13.000
13.260
12.740
12.740
12.740
2,566,000
Oct 13, 2026
13.090
13.270
12.720
13.090
13.090
3,949,052
Oct 12, 2026
13.220
13.690
12.900
13.280
13.280
6,897,598
Oct 9, 2026
13.230
13.300
12.820
12.980
12.980
3,602,000
Oct 8, 2026
13.500
13.750
13.120
13.230
13.230
3,980,000
Oct 7, 2026
13.810
13.810
13.440
13.700
13.700
1,700,000
Oct 6, 2026
13.880
14.040
13.740
13.790
13.790
2,089,005
Oct 5, 2026
13.690
13.860
13.500
13.730
13.730
2,800,000
Oct 2, 2026
13.750
13.750
13.380
13.690
13.690
2,698,244
Sep 30, 2026
13.720
13.950
13.520
13.770
13.770
3,988,000
Sep 29, 2026
13.500
13.920
13.350
13.760
13.760
3,544,075
Sep 28, 2026
13.640
13.790
13.520
13.590
13.590
2,588,450
Sep 25, 2026
13.890
13.890
13.400
13.790
13.790
2,090,000
Sep 24, 2026
13.910
14.140
13.800
13.890
13.890
2,299,000
Sep 23, 2026
14.260
14.490
14.000
14.030
14.030
2,105,000
Sep 22, 2026
15.000
15.000
14.120
14.260
14.260
3,663,614
Sep 21, 2026
14.090
14.940
14.030
14.790
14.790
6,503,000
Sep 18, 2026
14.000
14.350
13.880
14.030
14.030
9,898,000
Sep 17, 2026
14.110
14.240
13.680
13.990
13.990
3,471,979
Sep 16, 2026
14.050
14.320
13.980
14.230
14.230
3,330,960
Sep 15, 2026
14.420
14.540
14.030
14.080
14.080
4,984,831
Sep 14, 2026
14.650
14.800
14.280
14.350
14.350
5,833,000
Sep 11, 2026
15.020
15.020
14.440
14.890
14.890
7,841,560
Sep 10, 2026
15.610
15.690
15.110
15.200
15.200
5,479,000
Sep 9, 2026
15.150
16.020
14.920
15.850
15.850
11,446,089
Sep 8, 2026
15.570
16.150
15.110
15.160
15.160
9,464,944
Sep 7, 2026
17.000
17.000
15.270
15.760
15.760
23,722,518
Sep 4, 2026
16.300
16.620
16.250
16.580
16.580
3,700,654
Sep 3, 2026
16.000
16.370
16.000
16.300
16.300
2,918,492
Sep 2, 2026
16.360
16.360
15.680
15.940
15.940
4,976,437
Sep 1, 2026
16.800
16.870
16.220
16.420
16.420
3,573,320
Aug 31, 2026
16.580
16.940
16.100
16.800
16.800
6,140,000
Aug 28, 2026
16.480
16.770
16.010
16.580
16.580
5,687,122
Aug 27, 2026
16.000
16.550
15.960
16.280
16.280
5,219,000
Aug 26, 2026
16.090
16.600
15.820
15.960
15.960
10,413,776
Aug 25, 2026
15.830
16.120
15.660
16.090
16.090
3,618,539
Aug 24, 2026
17.780
17.780
15.620
16.060
16.060
12,092,936
Aug 21, 2026
16.700
17.790
16.520
17.690
17.690
6,835,703
Aug 20, 2026
16.500
17.280
16.500
16.810
16.810
5,008,700
Aug 19, 2026
17.210
17.450
16.440
16.650
16.650
6,279,359
Aug 18, 2026
17.800
17.980
17.230
17.460
17.460
2,921,510
Aug 17, 2026
17.300
17.800
17.190
17.780
17.780
2,683,146
Aug 14, 2026
17.310
17.500
17.120
17.300
17.300
2,721,166
Aug 13, 2026
17.820
17.820
17.330
17.360
17.360
4,292,117
Aug 12, 2026
17.520
17.900
17.300
17.820
17.820
4,589,675
Aug 11, 2026
18.100
18.110
17.410
17.520
17.520
5,081,350
Aug 10, 2026
17.800
18.150
17.500
18.080
18.080
5,424,903
Aug 7, 2026
17.500
17.880
16.970
17.730
17.730
5,798,770
Aug 6, 2026
18.000
18.000
17.100
17.230
17.230
5,660,000
Aug 5, 2026
16.800
17.940
16.600
17.940
17.940
7,561,042
Aug 4, 2026
16.800
16.860
16.200
16.680
16.680
5,094,000
Aug 3, 2026
16.000
16.880
15.970
16.570
16.570
6,139,567
Jul 31, 2026
15.250
16.140
15.250
15.770
15.770
5,178,077
Jul 30, 2026
15.580
15.790
14.620
15.000
15.000
7,252,067
Jul 29, 2026
15.300
15.640
15.100
15.580
15.580
5,114,249
Jul 28, 2026
15.880
16.380
15.250
15.580
15.580
7,017,957
Jul 27, 2026
16.160
16.250
15.780
16.140
16.140
4,173,881
Jul 24, 2026
17.110
17.110
16.020
16.230
16.230
6,801,602
Jul 23, 2026
16.560
17.570
16.360
17.110
17.110
8,136,624
Jul 22, 2026
16.360
17.030
16.080
16.560
16.560
11,923,903
Jul 21, 2026
14.220
16.430
14.170
16.160
16.160
21,207,830
Jul 20, 2026
13.340
13.490
12.570
13.100
13.100
9,605,312
Jul 17, 2026
14.330
14.330
13.010
13.350
13.350
5,301,884
Jul 16, 2026
14.280
14.510
14.160
14.330
14.330
4,382,263
Jul 15, 2026
15.080
15.290
14.270
14.280
14.280
5,155,960
Jul 14, 2026
15.020
15.020
14.200
14.850
14.850
5,429,782
Jul 13, 2026
14.800
15.070
14.640
15.010
15.010
4,295,556
Jul 10, 2026
14.550
15.240
14.550
14.730
14.730
5,382,995
Jul 9, 2026
14.880
14.890
13.890
14.560
14.560
7,475,883
Jul 8, 2026
15.230
15.230
14.660
14.910
14.910
4,786,231
Jul 7, 2026
16.490
16.490
15.030
15.230
15.230
7,231,867
Jul 6, 2026
15.500
17.000
15.500
16.490
16.490
6,615,327
Jul 3, 2026
15.130
15.780
15.130
15.500
15.500
4,069,356
Jul 2, 2026
15.330
15.880
15.020
15.150
15.150
4,827,422
Jun 30, 2026
15.620
15.620
15.000
15.320
15.320
4,418,372
Jun 29, 2026
15.320
16.000
15.220
15.640
15.640
3,977,367
Jun 26, 2026
15.680
15.680
14.990
15.250
15.250
5,524,096
Jun 25, 2026
15.950
16.040
15.680
15.930
15.930
4,534,352
Jun 24, 2026
16.500
16.500
15.720
16.200
16.200
5,191,969
Jun 23, 2026
16.850
17.150
16.260
16.510
16.510
4,980,000
Jun 22, 2026
16.410
17.500
15.960
16.800
16.800
11,569,694
Jun 18, 2026
16.720
17.000
16.150
16.530
16.530
9,863,918
Jun 17, 2026
17.100
17.100
16.610
16.790
16.790
3,119,643
Jun 16, 2026
17.500
17.500
16.700
17.000
17.000
4,232,012
Jun 15, 2026
17.340
17.680
17.040
17.460
17.460
5,383,083
Jun 12, 2026
17.020
17.240
16.800
16.910
16.910
4,527,022
Jun 11, 2026
16.150
16.450
15.600
16.340
16.340
15,688,116
Jun 10, 2026
17.120
17.380
16.050
16.570
16.570
13,977,250
Jun 9, 2026
17.590
17.720
17.020
17.440
17.440
8,221,758
Jun 8, 2026
18.100
18.280
17.350
17.590
17.590
10,595,881
Jun 5, 2026
19.120
19.670
18.310
18.470
18.470
6,576,690
Jun 4, 2026
19.380
19.520
18.990
19.410
19.410
5,150,869
Jun 3, 2026
19.580
20.100
19.400
19.920
19.920
4,757,100
Jun 2, 2026
20.020
20.140
19.160
19.580
19.580
6,583,315
Jun 1, 2026
19.610
20.500
19.270
20.160
20.160
6,811,760
May 29, 2026
21.480
21.500
19.610
19.610
19.610
14,608,960
May 28, 2026
21.640
21.980
21.000
21.480
21.480
7,295,752
May 27, 2026
0.406688
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
21.500
21.940
20.500
21.440
21.440
8,984,106
May 26, 2026
21.660
21.960
21.000
21.500
21.093
4,224,789
May 22, 2026
21.080
21.800
21.080
21.660
21.250
7,191,265
May 21, 2026
22.600
22.800
20.980
21.080
20.681
7,985,236
May 20, 2026
22.380
22.500
21.700
22.500
22.074
5,713,445
May 19, 2026
22.500
22.500
21.880
22.380
21.957
5,260,579
May 18, 2026
22.720
22.860
22.200
22.500
22.074
5,665,500
May 15, 2026
23.800
23.980
22.380
22.920
22.486
8,200,850
May 14, 2026
25.900
25.960
23.600
23.740
23.291
10,603,901
May 13, 2026
24.880
26.360
24.720
25.460
24.978
8,755,150
May 12, 2026
24.760
25.760
24.380
25.160
24.684
7,153,200
May 11, 2026
24.140
25.920
24.060
24.500
24.037
7,695,346
May 8, 2026
24.560
24.640
23.600
24.220
23.762
9,593,600
May 7, 2026
24.160
25.280
23.980
24.980
24.507
8,881,320
May 6, 2026
23.600
24.040
22.980
23.980
23.526
7,247,480
May 5, 2026
24.140
24.280
22.760
23.420
22.977
8,105,076
May 4, 2026
23.580
24.660
23.260
24.380
23.919
8,990,590
Apr 30, 2026
23.700
24.140
22.700
23.220
22.781
9,763,513
Apr 29, 2026
22.340
23.500
21.880
23.420
22.977
12,432,657
Apr 28, 2026
23.800
23.800
21.500
21.620
21.211
18,244,608
Apr 27, 2026
22.900
23.900
22.220
23.840
23.389
12,556,783
Apr 24, 2026
22.420
23.240
22.340
22.520
22.094
9,168,536
Apr 23, 2026
21.440
23.280
21.400
22.640
22.212
23,879,153
Apr 22, 2026
21.000
21.180
20.320
20.800
20.407
8,020,196
Apr 21, 2026
21.000
21.440
20.720
21.200
20.799
6,555,057
Apr 20, 2026
21.300
21.480
20.800
21.080
20.681
7,091,668
Apr 17, 2026
22.500
22.500
21.300
21.320
20.917
8,217,857
Apr 16, 2026
20.980
22.500
20.480
22.500
22.074
15,180,730
Apr 15, 2026
20.980
21.520
20.520
20.780
20.387
12,196,223
Apr 14, 2026
21.100
21.460
20.140
20.660
20.269
9,341,000
Apr 13, 2026
20.880
20.880
20.020
20.440
20.053
17,194,400
Apr 10, 2026
23.500
23.600
20.420
21.120
20.721
20,941,143
Apr 9, 2026
23.400
23.600
22.280
23.000
22.565
8,035,115
Apr 8, 2026
22.160
23.480
22.140
23.420
22.977
12,962,986
Apr 2, 2026
21.620
21.700
20.580
20.720
20.328
6,924,165
Apr 1, 2026
21.980
22.300
21.480
21.780
21.368
8,624,497
Mar 31, 2026
22.340
22.680
20.140
20.800
20.407
15,723,448
Mar 30, 2026
23.320
23.360
22.020
22.660
22.231
5,823,338
Mar 27, 2026
22.460
24.300
22.460
23.580
23.134
4,333,434
Mar 26, 2026
24.460
24.460
23.200
23.340
22.899
5,867,058
Mar 25, 2026
24.340
24.520
23.900
24.460
23.997
9,307,575
Mar 24, 2026
22.660
23.440
22.200
23.320
22.879
8,838,929
Mar 23, 2026
22.080
22.640
21.520
22.000
21.584
11,935,724
Mar 20, 2026
23.440
24.120
22.920
23.000
22.565
10,208,128
Mar 19, 2026
24.340
24.500
23.320
23.440
22.997
9,922,000
Mar 18, 2026
23.320
25.880
23.320
25.380
24.900
12,175,951
Mar 17, 2026
24.260
24.520
23.000
23.100
22.663
7,120,555
Mar 16, 2026
23.840
24.260
23.100
24.160
23.703
7,430,050
Mar 13, 2026
24.080
24.920
23.600
23.900
23.448
6,747,000
Mar 12, 2026
24.920
25.560
23.640
24.400
23.938
9,442,805
Mar 11, 2026
25.240
25.900
24.940
24.980
24.507
8,839,438
Mar 10, 2026
25.300
25.780
24.420
25.240
24.763
14,954,671
Mar 9, 2026
25.700
25.700
23.700
24.140
23.683
24,396,426
Mar 6, 2026
27.800
27.800
26.620
27.200
26.685
10,243,041
Mar 5, 2026
26.500
28.880
26.500
28.280
27.745
13,368,836
Mar 4, 2026
24.740
26.140
24.420
25.720
25.233
16,890,049
Mar 3, 2026
27.460
27.780
25.400
25.600
25.116
21,949,295
Mar 2, 2026
27.560
28.360
27.120
27.300
26.784
9,238,201
Feb 27, 2026
27.840
28.400
26.500
28.180
27.647
9,792,958
Feb 26, 2026
26.200
27.920
25.840
27.860
27.333
14,959,359
Feb 25, 2026
25.560
26.200
25.360
26.000
25.508
8,070,813
Feb 24, 2026
24.540
25.640
24.220
25.560
25.077
11,393,069
Feb 23, 2026
24.300
24.940
23.700
24.540
24.076
8,646,628
Feb 20, 2026
22.960
23.960
22.960
23.600
23.154
5,783,110
Feb 16, 2026
22.900
22.900
22.900
22.900
22.467
-
Feb 13, 2026
23.580
23.580
22.340
22.600
22.173
13,201,043
Feb 12, 2026
21.160
24.200
21.160
24.020
23.566
15,798,614
Feb 11, 2026
21.800
21.800
20.860
21.120
20.721
8,726,980
Feb 10, 2026
21.380
21.800
20.580
21.800
21.388
7,455,083
Feb 9, 2026
19.440
21.380
19.440
20.860
20.465
10,398,996
Feb 6, 2026
19.120
19.990
18.500
19.080
18.719
9,304,900
Feb 5, 2026
20.000
20.000
18.510
19.260
18.896
10,753,318
Feb 4, 2026
20.540
20.620
19.980
20.200
19.818
5,476,998
Feb 3, 2026
19.280
20.740
19.280
20.520
20.132
12,182,603
Feb 2, 2026
19.710
19.970
18.500
18.870
18.513
6,665,742
Jan 30, 2026
19.800
19.920
18.900
19.830
19.455
6,064,600
Jan 29, 2026
20.380
20.740
19.520
19.700
19.327
5,830,604
Jan 28, 2026
20.560
20.720
19.810
20.380
19.994
7,105,709
Jan 27, 2026
20.000
20.800
19.500
20.120
19.739
15,944,460
Jan 26, 2026
19.120
19.400
18.610
19.000
18.641
6,167,000
Jan 23, 2026
18.750
19.480
18.750
19.120
18.758
8,667,014
Jan 22, 2026
19.860
19.860
18.810
19.010
18.650
8,691,218
Jan 21, 2026
19.800
20.060
19.460
19.880
19.504
4,722,205
Jan 20, 2026
19.990
20.200
19.580
20.060
19.681
4,278,648
Jan 19, 2026
19.400
20.600
19.300
19.890
19.514
10,771,920
Jan 16, 2026
17.830
19.200
17.830
18.860
18.503
7,676,167
Jan 15, 2026
17.680
17.950
17.280
17.830
17.493
4,215,656
Jan 14, 2026
17.890
17.980
17.560
17.730
17.395
3,451,803
Jan 13, 2026
18.630
18.700
17.470
17.790
17.453
8,600,774
Jan 12, 2026
17.800
18.650
17.800
18.470
18.121
6,770,500
Jan 9, 2026
17.620
18.330
17.300
18.050
17.709
5,685,902
Jan 8, 2026
18.200
18.200
17.430
17.650
17.316
5,993,917
Jan 7, 2026
17.800
18.200
17.410
17.960
17.620
5,559,036
Jan 6, 2026
17.400
17.910
17.120
17.820
17.483
5,198,553
Jan 5, 2026
17.620
17.890
17.300
17.380
17.051
5,114,341
Jan 2, 2026
16.710
17.900
16.710
17.620
17.287
6,804,000
Dec 31, 2025
16.490
16.490
16.490
16.490
16.178
-
Dec 30, 2025
16.560
16.680
16.060
16.580
16.266
4,471,460
Dec 29, 2025
17.100
17.450
16.490
16.580
16.266
8,132,929
Dec 24, 2025
17.100
17.100
17.100
17.100
16.777
-
Dec 23, 2025
15.900
16.780
15.530
16.680
16.364
9,120,080
Dec 22, 2025
15.960
16.270
15.710
15.880
15.580
2,786,000
Dec 19, 2025
15.500
15.800
15.490
15.790
15.491
5,239,700
Dec 18, 2025
15.250
15.460
15.100
15.410
15.119
2,540,671
Dec 17, 2025
15.300
15.650
15.070
15.520
15.226
3,390,900
Dec 16, 2025
15.800
15.800
14.680
15.180
14.893
6,735,000
Dec 15, 2025
15.670
16.280
15.550
15.800
15.501
9,196,196
Dec 12, 2025
14.500
15.970
14.500
15.870
15.570
16,585,500
Dec 11, 2025
14.350
14.600
14.180
14.250
13.980
3,454,423
Dec 10, 2025
14.200
14.370
13.810
14.160
13.892
1,910,000
Dec 9, 2025
14.500
14.500
13.840
13.960
13.696
4,109,000
Dec 8, 2025
14.930
15.000
14.410
14.500
14.226
2,231,600
Dec 5, 2025
13.880
14.960
13.680
14.800
14.520
6,794,587
Dec 4, 2025
13.740
13.980
13.700
13.850
13.588
1,242,900
Dec 3, 2025
13.520
13.870
13.520
13.760
13.500
1,240,000
Dec 2, 2025
13.860
13.940
13.460
13.680
13.421
3,752,686
Dec 1, 2025
14.370
14.380
13.850
13.990
13.725
2,686,000
Nov 28, 2025
14.040
14.400
13.940
14.230
13.961
2,419,142
Nov 27, 2025
13.710
14.450
13.700
14.010
13.745
4,142,000
Nov 26, 2025
13.790
14.000
13.600
13.710
13.451
2,170,000
Nov 25, 2025
13.790
14.060
13.540
13.650
13.392
2,870,000
Nov 24, 2025
13.410
13.640
13.210
13.510
13.254
5,823,715
Nov 21, 2025
13.560
13.670
13.160
13.390
13.137
11,822,055
Nov 20, 2025
14.140
14.600
14.030
14.330
14.059
6,557,200
Nov 19, 2025
13.780
14.200
13.780
13.970
13.706
3,487,589
Nov 18, 2025
14.380
14.580
13.560
13.710
13.451
8,884,543
Nov 17, 2025
15.020
15.220
14.420
14.560
14.285
5,789,100
Nov 14, 2025
15.130
15.680
14.970
15.020
14.736
6,059,613
Nov 13, 2025
15.110
15.870
14.900
15.530
15.236
8,611,700
Nov 12, 2025
15.120
15.160
14.640
15.110
14.824
5,279,087
Nov 11, 2025
14.740
15.240
14.740
15.110
14.824
6,889,000
Nov 10, 2025
14.400
14.910
14.260
14.640
14.363
5,516,060
Nov 7, 2025
14.680
14.750
14.110
14.320
14.049
4,745,000
Nov 6, 2025
14.570
15.430
14.400
14.820
14.540
16,190,942
Nov 5, 2025
13.600
14.950
12.820
14.830
14.549
23,462,300
Nov 4, 2025
13.300
13.880
13.080
13.480
13.225
12,546,310
Nov 3, 2025
12.870
13.270
12.550
13.100
12.852
4,092,000
Oct 31, 2025
13.020
13.220
12.700
12.770
12.528
3,570,036
Oct 30, 2025
13.600
13.920
13.110
13.350
13.097
10,549,771
