Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.590	4.590	4.370	4.450	4.365	3,912,000
2026-04-27	4.610	4.660	4.500	4.550	4.463	4,191,000
2026-04-24	4.590	4.640	4.490	4.600	4.512	7,635,000
2026-04-23	4.710	4.760	4.560	4.590	4.503	8,559,000
2026-04-22	4.700	4.840	4.700	4.760	4.669	7,577,000
2026-04-21	4.530	4.760	4.500	4.700	4.611	6,820,000
2026-04-20	4.430	4.730	4.390	4.560	4.473	6,427,500
2026-04-17	4.440	4.530	4.360	4.430	4.346	4,689,000
2026-04-16	4.280	4.530	4.150	4.420	4.336	25,444,000
2026-04-15	4.160	4.950	4.120	4.250	4.169	81,627,297
2026-04-14	4.150	4.170	4.100	4.130	4.051	1,900,000
2026-04-13	4.100	4.220	4.080	4.180	4.100	2,651,000
2026-04-10	4.160	4.210	4.150	4.160	4.081	930,000
2026-04-09	4.270	4.270	4.120	4.170	4.091	2,242,751
2026-04-08	4.220	4.290	4.210	4.260	4.179	1,844,000
2026-04-02	4.340	4.340	4.120	4.160	4.081	1,114,000
2026-04-01	4.420	4.420	4.240	4.250	4.169	1,404,000
2026-03-31	4.100	4.300	4.060	4.250	4.169	1,863,000
2026-03-30	4.480	4.490	4.230	4.300	4.218	2,703,000
2026-03-27	4.510	4.590	4.440	4.480	4.395	8,718,283
2026-03-26	4.410	4.740	4.400	4.570	4.483	6,806,700
2026-03-25	4.140	4.550	4.140	4.500	4.414	10,349,100
2026-03-24	4.010	4.200	4.010	4.090	4.012	4,151,000
2026-03-23	4.260	4.260	3.960	4.000	3.924	11,354,000
2026-03-20	4.300	4.430	4.130	4.260	4.179	6,960,000
2026-03-19	4.160	4.450	4.050	4.320	4.238	8,781,000
2026-03-18	4.070	4.230	4.010	4.160	4.081	5,792,871
2026-03-17	4.120	4.190	4.010	4.040	3.963	2,816,000
2026-03-16	4.130	4.130	4.050	4.120	4.042	2,187,600
2026-03-13	4.220	4.230	4.090	4.120	4.042	2,056,000
2026-03-12	4.180	4.180	4.100	4.160	4.081	1,048,000
2026-03-11	4.190	4.240	4.150	4.180	4.100	1,136,000
2026-03-10	4.130	4.240	4.130	4.230	4.150	1,690,000
2026-03-09	4.140	4.160	4.080	4.120	4.042	2,742,000
2026-03-06	4.230	4.340	4.220	4.260	4.179	2,222,000
2026-03-05	4.200	4.300	4.200	4.280	4.199	3,284,000
2026-03-04	4.110	4.290	4.080	4.190	4.110	3,090,000
2026-03-03	4.380	4.490	4.180	4.210	4.130	4,725,000
2026-03-02	4.450	4.470	4.300	4.380	4.297	3,986,000
2026-02-27	4.550	4.550	4.380	4.530	4.444	3,311,000
2026-02-26	4.580	4.640	4.460	4.490	4.405	1,884,000
2026-02-25	4.540	4.750	4.500	4.580	4.493	3,131,000
2026-02-24	4.390	4.560	4.390	4.510	4.424	5,148,000
2026-02-23	4.620	4.620	4.330	4.390	4.306	816,000
2026-02-20	4.400	4.420	4.330	4.370	4.287	678,000
2026-02-16	4.530	4.530	4.390	4.400	4.316	520,000
2026-02-13	4.500	4.500	4.420	4.480	4.395	3,148,000
2026-02-12	4.600	4.600	4.390	4.520	4.434	3,718,000
2026-02-11	4.680	4.680	4.520	4.560	4.473	1,118,000
2026-02-10	4.670	4.680	4.560	4.610	4.522	3,983,000
2026-02-09	4.680	4.680	4.530	4.590	4.503	2,354,000
2026-02-06	4.500	4.760	4.470	4.600	4.512	5,710,000
2026-02-05	4.700	4.700	4.440	4.610	4.522	5,777,000
2026-02-04	4.680	4.720	4.450	4.610	4.522	8,129,000
2026-02-03	4.700	4.820	4.590	4.700	4.611	7,480,000
2026-02-02	4.990	5.060	4.520	4.600	4.512	10,833,000
2026-01-30	4.880	5.200	4.820	5.100	5.003	15,107,000
2026-01-29	4.810	4.880	4.570	4.810	4.718	11,700,120
2026-01-28	4.530	4.920	4.530	4.720	4.630	17,531,881
2026-01-27	4.150	4.540	4.120	4.540	4.454	11,807,000

← NewerPage 3 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.