Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.080	2.220	2.050	2.110	1.972	196,000
2024-02-09	2.350	2.350	2.170	2.230	2.084	141,000
2024-02-08	2.300	2.310	2.180	2.210	2.065	2,797,000
2024-02-07	2.220	2.250	2.160	2.200	2.056	979,000
2024-02-06	2.080	2.240	2.020	2.230	2.084	2,313,000
2024-02-05	2.140	2.140	2.000	2.090	1.953	1,405,000
2024-02-02	2.300	2.300	2.120	2.170	2.028	1,207,000
2024-02-01	2.100	2.210	2.070	2.200	2.056	1,462,000
2024-01-31	2.260	2.260	2.180	2.180	2.037	1,636,000
2024-01-30	2.330	2.330	2.230	2.270	2.121	1,653,000
2024-01-29	2.320	2.350	2.310	2.340	2.187	461,580
2024-01-26	2.380	2.390	2.310	2.340	2.187	1,085,000
2024-01-25	2.390	2.400	2.340	2.390	2.233	802,000
2024-01-24	2.370	2.390	2.330	2.370	2.215	1,637,000
2024-01-23	2.350	2.400	2.340	2.370	2.215	475,600
2024-01-22	2.410	2.410	2.320	2.350	2.196	1,371,000
2024-01-19	2.430	2.450	2.380	2.420	2.261	757,000
2024-01-18	2.440	2.470	2.400	2.440	2.280	378,000
2024-01-17	2.570	2.570	2.410	2.430	2.271	1,363,000
2024-01-16	2.450	2.500	2.430	2.490	2.327	1,374,000
2024-01-15	2.390	2.440	2.390	2.430	2.271	867,000
2024-01-12	2.410	2.410	2.360	2.400	2.243	442,000
2024-01-11	2.370	2.420	2.370	2.400	2.243	539,000
2024-01-10	2.400	2.400	2.330	2.360	2.205	671,000
2024-01-09	2.390	2.390	2.360	2.380	2.224	299,000
2024-01-08	2.450	2.450	2.370	2.370	2.215	832,000
2024-01-05	2.460	2.480	2.410	2.420	2.261	505,000
2024-01-04	2.430	2.480	2.420	2.470	2.308	446,000
2024-01-03	2.460	2.470	2.410	2.430	2.271	370,000
2024-01-02	2.480	2.510	2.460	2.460	2.299	356,000
2023-12-29	2.480	2.510	2.440	2.490	2.327	897,000
2023-12-28	2.450	2.480	2.430	2.470	2.308	606,600
2023-12-27	2.430	2.440	2.390	2.430	2.271	283,000
2023-12-22	2.410	2.450	2.360	2.420	2.261	790,000
2023-12-21	2.420	2.420	2.380	2.400	2.243	462,000
2023-12-20	2.430	2.440	2.390	2.430	2.271	266,000
2023-12-19	2.490	2.490	2.380	2.410	2.252	703,000
2023-12-18	2.500	2.500	2.460	2.500	2.336	214,000
2023-12-15	2.500	2.540	2.460	2.500	2.336	1,002,000
2023-12-14	2.430	2.480	2.420	2.460	2.299	934,000
2023-12-13	2.420	2.470	2.410	2.430	2.271	1,002,000
2023-12-12	2.440	2.480	2.400	2.480	2.317	1,132,000
2023-12-11	2.480	2.480	2.380	2.450	2.289	1,185,000
2023-12-08	2.470	2.480	2.440	2.480	2.317	1,097,000
2023-12-07	2.490	2.510	2.440	2.480	2.317	1,101,000
2023-12-06	2.490	2.570	2.490	2.520	2.355	4,210,000
2023-12-05	2.590	2.630	2.490	2.490	2.327	1,238,080
2023-12-04	2.580	2.620	2.570	2.610	2.439	743,000
2023-12-01	2.600	2.630	2.560	2.590	2.420	1,127,000
2023-11-30	2.610	2.620	2.570	2.570	2.401	1,030,000
2023-11-29	2.700	2.700	2.620	2.650	2.476	852,000
2023-11-28	2.610	2.660	2.600	2.660	2.486	2,123,000
2023-11-27	2.620	2.620	2.580	2.600	2.429	834,000
2023-11-24	2.580	2.620	2.580	2.620	2.448	2,053,000
2023-11-23	2.560	2.600	2.560	2.590	2.420	1,351,000
2023-11-22	2.560	2.580	2.550	2.570	2.401	967,000
2023-11-21	2.570	2.590	2.540	2.570	2.401	1,520,000
2023-11-20	2.540	2.540	2.500	2.540	2.373	475,000
2023-11-17	2.580	2.590	2.500	2.510	2.345	1,255,210
2023-11-16	2.590	2.590	2.530	2.550	2.383	582,000

← NewerPage 12 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.