Huabao International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.260 | 3.365 | 3.260 | 3.330 | 3.330 | 2,110,000 |
| 2026-10-20 | 3.200 | 3.265 | 3.140 | 3.250 | 3.250 | 2,442,000 |
| 2026-10-16 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 3,103,000 |
| 2026-10-15 | 3.250 | 3.250 | 3.115 | 3.140 | 3.140 | 4,967,000 |
| 2026-10-14 | 3.290 | 3.290 | 3.220 | 3.250 | 3.250 | 5,017,000 |
| 2026-10-13 | 3.300 | 3.305 | 3.190 | 3.290 | 3.290 | 6,105,000 |
| 2026-10-12 | 3.360 | 3.395 | 3.290 | 3.305 | 3.305 | 3,943,000 |
| 2026-10-09 | 3.270 | 3.370 | 3.200 | 3.360 | 3.360 | 5,036,000 |
| 2026-10-08 | 3.485 | 3.485 | 3.270 | 3.305 | 3.305 | 4,332,010 |
| 2026-10-07 | 3.315 | 3.325 | 3.225 | 3.310 | 3.310 | 894,000 |
| 2026-10-06 | 3.320 | 3.360 | 3.295 | 3.315 | 3.315 | 283,000 |
| 2026-10-05 | 3.600 | 3.600 | 3.265 | 3.315 | 3.315 | 1,251,000 |
| 2026-10-02 | 3.360 | 3.430 | 3.235 | 3.330 | 3.330 | 1,473,000 |
| 2026-09-30 | 3.430 | 3.575 | 3.325 | 3.350 | 3.350 | 8,100,000 |
| 2026-09-29 | 3.585 | 3.740 | 3.430 | 3.450 | 3.450 | 11,168,000 |
| 2026-09-28 | 3.600 | 3.695 | 3.350 | 3.555 | 3.555 | 13,669,000 |
| 2026-09-25 | 3.505 | 3.590 | 3.350 | 3.550 | 3.550 | 7,355,000 |
| 2026-09-24 | 3.750 | 3.750 | 3.450 | 3.585 | 3.585 | 18,841,000 |
| 2026-09-23 | 3.755 | 3.785 | 3.640 | 3.735 | 3.735 | 11,761,000 |
| 2026-09-22 | 3.525 | 3.795 | 3.455 | 3.695 | 3.695 | 20,360,000 |
| 2026-09-21 | 3.590 | 3.690 | 3.495 | 3.535 | 3.535 | 13,127,000 |
| 2026-09-18 | 3.750 | 3.855 | 3.505 | 3.530 | 3.530 | 17,243,000 |
| 2026-09-17 | 3.395 | 3.940 | 3.350 | 3.795 | 3.795 | 31,498,000 |
| 2026-09-16 | 3.260 | 3.485 | 3.220 | 3.395 | 3.395 | 7,097,000 |
| 2026-09-15 | 3.480 | 3.495 | 3.230 | 3.260 | 3.260 | 9,110,000 |
| 2026-09-14 | 2.995 | 3.530 | 2.995 | 3.500 | 3.500 | 20,426,000 |
| 2026-09-11 | 3.105 | 3.125 | 3.035 | 3.085 | 3.085 | 2,036,000 |
| 2026-09-10 | 3.190 | 3.210 | 3.160 | 3.180 | 3.168 | 1,566,000 |
| 2026-09-09 | 3.165 | 3.235 | 3.110 | 3.235 | 3.223 | 1,520,000 |
| 2026-09-08 | 3.270 | 3.340 | 3.155 | 3.170 | 3.158 | 3,243,000 |
| 2026-09-07 | 3.090 | 3.275 | 3.025 | 3.205 | 3.193 | 5,465,000 |
| 2026-09-04 | 3.070 | 3.130 | 3.065 | 3.070 | 3.058 | 1,764,000 |
| 2026-09-03 | 3.010 | 3.125 | 2.945 | 3.030 | 3.019 | 9,700,000 |
| 2026-09-02 | 3.080 | 3.080 | 2.995 | 3.000 | 2.989 | 2,613,000 |
| 2026-09-01 | 3.170 | 3.190 | 3.080 | 3.080 | 3.068 | 1,609,000 |
| 2026-08-31 | 3.110 | 3.205 | 3.060 | 3.170 | 3.158 | 1,919,000 |
| 2026-08-28 | 3.100 | 3.140 | 3.060 | 3.110 | 3.098 | 1,762,000 |
| 2026-08-27 | 3.255 | 3.290 | 3.065 | 3.120 | 3.108 | 3,575,000 |
| 2026-08-26 | 3.225 | 3.285 | 3.160 | 3.255 | 3.243 | 2,543,000 |
| 2026-08-25 | 3.200 | 3.200 | 3.065 | 3.135 | 3.123 | 967,041 |
| 2026-08-24 | 3.200 | 3.230 | 3.075 | 3.100 | 3.088 | 1,611,000 |
| 2026-08-21 | 3.130 | 3.245 | 3.120 | 3.155 | 3.143 | 1,774,000 |
| 2026-08-20 | 3.115 | 3.200 | 3.055 | 3.145 | 3.133 | 3,707,000 |
| 2026-08-19 | 3.020 | 3.090 | 2.990 | 3.035 | 3.024 | 1,569,000 |
| 2026-08-18 | 2.985 | 3.105 | 2.985 | 3.085 | 3.073 | 1,423,000 |
| 2026-08-17 | 3.055 | 3.115 | 3.035 | 3.060 | 3.049 | 1,570,000 |
| 2026-08-14 | 3.005 | 3.055 | 2.950 | 3.020 | 3.009 | 1,696,000 |
| 2026-08-13 | 3.150 | 3.150 | 2.980 | 3.000 | 2.989 | 3,019,000 |
| 2026-08-12 | 3.155 | 3.155 | 3.015 | 3.090 | 3.078 | 1,277,000 |
| 2026-08-11 | 3.125 | 3.150 | 3.065 | 3.075 | 3.063 | 1,928,000 |
| 2026-08-10 | 2.980 | 3.175 | 2.980 | 3.170 | 3.158 | 2,968,000 |
| 2026-08-07 | 3.235 | 3.235 | 3.050 | 3.060 | 3.049 | 2,088,000 |
| 2026-08-06 | 3.200 | 3.200 | 3.095 | 3.145 | 3.133 | 3,504,000 |
| 2026-08-05 | 3.175 | 3.280 | 3.120 | 3.210 | 3.198 | 3,749,000 |
| 2026-08-04 | 3.180 | 3.255 | 3.100 | 3.175 | 3.163 | 11,486,209 |
| 2026-08-03 | 3.260 | 3.260 | 3.075 | 3.140 | 3.128 | 5,265,561 |
| 2026-07-31 | 3.370 | 3.400 | 3.230 | 3.260 | 3.248 | 4,521,000 |
| 2026-07-30 | 3.050 | 3.390 | 3.050 | 3.330 | 3.317 | 13,278,000 |
| 2026-07-29 | 2.970 | 3.100 | 2.920 | 3.090 | 3.078 | 4,444,000 |
| 2026-07-28 | 3.010 | 3.020 | 2.910 | 2.950 | 2.939 | 2,164,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0120 HKD |
| 2026-05-21 | 0.0550 HKD |
| 2025-09-12 | 0.0120 HKD |
| 2025-06-05 | 0.0500 HKD |
| 2024-09-13 | 0.0320 HKD |
| 2024-06-06 | 0.0420 HKD |
| 2023-09-13 | 0.0190 HKD |
| 2023-06-08 | 0.0510 HKD |
| 2022-09-13 | 0.0338 HKD |
| 2022-06-14 | 0.0200 HKD |
| 2021-09-13 | 0.0640 HKD |
| 2021-05-21 | 0.0900 HKD |
| 2020-09-14 | 0.0600 HKD |
| 2020-05-20 | 0.1000 HKD |
| 2019-09-12 | 0.0880 HKD |
| 2019-05-08 | 0.1890 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.