Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.700	2.720	2.640	2.660	2.486	1,555,000
2024-05-13	2.750	2.750	2.680	2.710	2.532	1,488,500
2024-05-10	2.730	2.760	2.690	2.710	2.532	1,524,000
2024-05-09	2.720	2.730	2.680	2.710	2.532	867,000
2024-05-08	2.780	2.780	2.660	2.700	2.523	1,554,000
2024-05-07	2.770	2.780	2.710	2.720	2.542	519,000
2024-05-06	2.700	2.790	2.690	2.770	2.588	2,428,000
2024-05-03	2.810	2.810	2.700	2.710	2.532	609,000
2024-05-02	2.710	2.810	2.700	2.800	2.616	445,400
2024-04-30	2.690	2.740	2.670	2.730	2.551	1,470,000
2024-04-29	2.600	2.750	2.590	2.710	2.532	1,702,000
2024-04-26	2.570	2.610	2.500	2.610	2.439	2,487,000
2024-04-25	2.560	2.620	2.540	2.600	2.429	1,563,000
2024-04-24	2.540	2.570	2.510	2.570	2.401	1,479,000
2024-04-23	2.540	2.580	2.510	2.540	2.373	2,031,000
2024-04-22	2.540	2.570	2.510	2.530	2.364	1,898,000
2024-04-19	2.540	2.540	2.440	2.510	2.345	1,868,000
2024-04-18	2.280	2.540	2.270	2.470	2.308	6,628,000
2024-04-17	2.240	2.290	2.240	2.280	2.130	2,179,000
2024-04-16	2.260	2.300	2.230	2.260	2.112	1,741,000
2024-04-15	2.400	2.400	2.280	2.290	2.140	690,000
2024-04-12	2.260	2.390	2.220	2.390	2.233	2,508,000
2024-04-11	2.230	2.270	2.220	2.270	2.121	334,000
2024-04-10	2.260	2.300	2.240	2.300	2.149	1,501,000
2024-04-09	2.200	2.300	2.200	2.290	2.140	1,894,000
2024-04-08	2.200	2.250	2.200	2.230	2.084	666,000
2024-04-05	2.320	2.320	2.170	2.190	2.046	417,000
2024-04-03	2.270	2.300	2.270	2.300	2.149	1,479,000
2024-04-02	2.260	2.310	2.250	2.300	2.149	758,000
2024-03-28	2.260	2.290	2.250	2.280	2.130	1,043,000
2024-03-27	2.340	2.340	2.230	2.250	2.102	1,322,000
2024-03-26	2.280	2.340	2.270	2.340	2.187	1,230,000
2024-03-25	2.330	2.330	2.270	2.280	2.130	2,317,000
2024-03-22	2.360	2.360	2.300	2.340	2.187	1,715,000
2024-03-21	2.290	2.360	2.290	2.360	2.205	1,539,000
2024-03-20	2.300	2.330	2.290	2.290	2.140	871,000
2024-03-19	2.360	2.360	2.290	2.300	2.149	922,464
2024-03-18	2.320	2.360	2.310	2.360	2.205	2,813,752
2024-03-15	2.340	2.360	2.270	2.320	2.168	3,095,752
2024-03-14	2.350	2.360	2.320	2.360	2.205	1,481,000
2024-03-13	2.370	2.390	2.320	2.350	2.196	1,556,268
2024-03-12	2.490	2.490	2.380	2.390	2.233	3,366,000
2024-03-11	2.350	2.420	2.320	2.390	2.233	5,190,000
2024-03-08	2.350	2.350	2.290	2.330	2.177	1,497,000
2024-03-07	2.340	2.370	2.290	2.330	2.177	1,629,000
2024-03-06	2.300	2.360	2.300	2.330	2.177	866,000
2024-03-05	2.310	2.350	2.270	2.350	2.196	1,469,000
2024-03-04	2.360	2.360	2.290	2.350	2.196	1,499,250
2024-03-01	2.350	2.430	2.330	2.370	2.215	2,520,000
2024-02-29	2.430	2.480	2.320	2.320	2.168	4,207,000
2024-02-28	2.280	2.540	2.270	2.410	2.252	9,269,000
2024-02-27	2.240	2.270	2.200	2.260	2.112	1,615,000
2024-02-26	2.250	2.250	2.210	2.230	2.084	1,768,000
2024-02-23	2.240	2.240	2.200	2.240	2.093	1,144,000
2024-02-22	2.270	2.290	2.210	2.210	2.065	2,515,000
2024-02-21	2.250	2.300	2.240	2.280	2.130	2,361,000
2024-02-20	2.250	2.270	2.210	2.260	2.112	2,612,000
2024-02-19	2.250	2.270	2.200	2.260	2.112	1,057,000
2024-02-16	2.200	2.300	2.190	2.290	2.140	311,000
2024-02-15	2.160	2.220	2.000	2.220	2.074	1,635,000

← NewerPage 11 of 21 · 1,233 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.