Huabao International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.260	2.260	2.230	2.250	2.137	132,000
2024-08-07	2.130	2.280	2.130	2.280	2.166	1,517,000
2024-08-06	2.240	2.250	2.190	2.240	2.128	477,000
2024-08-05	2.310	2.310	2.180	2.220	2.109	1,642,000
2024-08-02	2.500	2.500	2.280	2.310	2.194	1,605,000
2024-08-01	2.470	2.470	2.280	2.330	2.213	221,000
2024-07-31	2.300	2.330	2.250	2.330	2.213	1,031,000
2024-07-30	2.340	2.340	2.250	2.300	2.185	283,000
2024-07-29	2.300	2.300	2.250	2.300	2.185	145,000
2024-07-26	2.220	2.290	2.220	2.290	2.175	129,000
2024-07-25	2.290	2.290	2.210	2.220	2.109	289,000
2024-07-24	2.270	2.280	2.220	2.260	2.147	338,000
2024-07-23	2.300	2.320	2.270	2.280	2.166	302,400
2024-07-22	2.340	2.340	2.280	2.320	2.204	523,000
2024-07-19	2.380	2.380	2.310	2.350	2.232	930,355
2024-07-18	2.390	2.390	2.360	2.390	2.270	236,000
2024-07-17	2.440	2.440	2.350	2.400	2.280	465,000
2024-07-16	2.390	2.420	2.370	2.380	2.261	161,000
2024-07-15	2.380	2.440	2.380	2.390	2.270	334,000
2024-07-12	2.500	2.500	2.430	2.440	2.318	95,000
2024-07-11	2.410	2.480	2.400	2.450	2.327	901,000
2024-07-10	2.460	2.460	2.390	2.450	2.327	334,000
2024-07-09	2.480	2.480	2.410	2.440	2.318	577,000
2024-07-08	2.480	2.480	2.390	2.430	2.308	574,000
2024-07-05	2.500	2.500	2.440	2.480	2.356	436,000
2024-07-04	2.480	2.530	2.440	2.480	2.356	403,000
2024-07-03	2.420	2.480	2.400	2.480	2.356	517,000
2024-07-02	2.390	2.410	2.380	2.400	2.280	396,000
2024-06-28	2.500	2.530	2.360	2.390	2.270	1,867,000
2024-06-27	2.590	2.620	2.490	2.500	2.375	550,000
2024-06-26	2.520	2.600	2.510	2.590	2.460	1,771,075
2024-06-25	2.600	2.600	2.500	2.540	2.413	1,527,000
2024-06-24	2.560	2.560	2.490	2.530	2.403	538,000
2024-06-21	2.560	2.570	2.500	2.560	2.432	1,930,000
2024-06-20	2.580	2.640	2.560	2.570	2.441	1,489,000
2024-06-19	2.600	2.610	2.580	2.590	2.460	256,000
2024-06-18	2.610	2.630	2.580	2.620	2.489	1,500,000
2024-06-17	2.650	2.690	2.600	2.610	2.479	1,725,000
2024-06-14	2.590	2.670	2.590	2.650	2.517	1,547,000
2024-06-13	2.600	2.620	2.600	2.600	2.470	319,000
2024-06-12	2.580	2.630	2.560	2.630	2.498	1,035,000
2024-06-11	2.560	2.560	2.490	2.550	2.422	650,000
2024-06-07	2.540	2.570	2.520	2.570	2.441	317,672
2024-06-06	2.500	2.550	2.490	2.550	2.422	1,545,000
2024-06-05	2.550	2.580	2.540	2.560	2.392	518,000
2024-06-04	2.640	2.640	2.530	2.590	2.420	1,542,000
2024-06-03	2.610	2.620	2.520	2.550	2.383	1,479,000
2024-05-31	2.690	2.690	2.580	2.580	2.411	1,421,000
2024-05-30	2.700	2.730	2.640	2.700	2.523	968,000
2024-05-29	2.720	2.730	2.660	2.690	2.514	926,000
2024-05-28	2.660	2.730	2.610	2.720	2.542	1,777,000
2024-05-27	2.650	2.650	2.560	2.610	2.439	429,000
2024-05-24	2.650	2.670	2.580	2.590	2.420	754,000
2024-05-23	2.700	2.790	2.630	2.650	2.476	1,580,000
2024-05-22	2.740	2.740	2.680	2.700	2.523	1,485,000
2024-05-21	2.680	2.740	2.670	2.700	2.523	704,000
2024-05-20	2.700	2.750	2.690	2.740	2.560	1,583,000
2024-05-17	2.640	2.700	2.640	2.700	2.523	1,939,000
2024-05-16	2.670	2.670	2.600	2.660	2.486	2,087,000
2024-05-14	2.700	2.720	2.640	2.660	2.486	1,555,000

← NewerPage 10 of 21 · 1,232 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.