Huabao International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.190 | 4.190 | 4.040 | 4.160 | 4.081 | 9,880,000 |
| 2026-01-23 | 4.300 | 4.300 | 4.120 | 4.230 | 4.150 | 5,413,000 |
| 2026-01-22 | 4.300 | 4.300 | 4.170 | 4.220 | 4.140 | 2,903,000 |
| 2026-01-21 | 4.390 | 4.390 | 4.230 | 4.280 | 4.199 | 3,629,000 |
| 2026-01-20 | 4.480 | 4.560 | 4.280 | 4.330 | 4.248 | 11,037,000 |
| 2026-01-19 | 4.310 | 4.620 | 4.290 | 4.480 | 4.395 | 13,533,000 |
| 2026-01-16 | 4.220 | 4.370 | 4.170 | 4.310 | 4.228 | 5,106,000 |
| 2026-01-15 | 4.260 | 4.300 | 4.170 | 4.220 | 4.140 | 2,809,000 |
| 2026-01-14 | 4.430 | 4.490 | 4.200 | 4.290 | 4.208 | 11,438,000 |
| 2026-01-13 | 4.400 | 4.510 | 4.380 | 4.390 | 4.306 | 7,764,000 |
| 2026-01-12 | 4.450 | 4.590 | 4.370 | 4.450 | 4.365 | 13,660,000 |
| 2026-01-09 | 4.480 | 4.590 | 4.380 | 4.400 | 4.316 | 10,722,000 |
| 2026-01-08 | 4.260 | 4.520 | 4.220 | 4.480 | 4.395 | 16,018,000 |
| 2026-01-07 | 4.100 | 4.430 | 4.100 | 4.260 | 4.179 | 13,183,000 |
| 2026-01-06 | 4.040 | 4.140 | 4.010 | 4.120 | 4.042 | 6,017,666 |
| 2026-01-05 | 4.010 | 4.050 | 3.950 | 3.990 | 3.914 | 4,708,000 |
| 2026-01-02 | 4.080 | 4.080 | 3.850 | 4.010 | 3.934 | 962,334 |
| 2025-12-31 | 3.880 | 4.150 | 3.880 | 3.990 | 3.914 | 5,998,000 |
| 2025-12-30 | 3.880 | 3.920 | 3.830 | 3.880 | 3.806 | 4,071,350 |
| 2025-12-29 | 3.910 | 3.990 | 3.830 | 3.900 | 3.826 | 5,134,000 |
| 2025-12-24 | 3.880 | 3.950 | 3.870 | 3.940 | 3.865 | 1,182,456 |
| 2025-12-23 | 3.950 | 4.010 | 3.850 | 3.950 | 3.875 | 3,125,000 |
| 2025-12-22 | 4.000 | 4.010 | 3.930 | 3.950 | 3.875 | 3,938,000 |
| 2025-12-19 | 3.920 | 4.110 | 3.890 | 4.020 | 3.944 | 5,320,000 |
| 2025-12-18 | 3.880 | 3.960 | 3.850 | 3.920 | 3.845 | 2,887,000 |
| 2025-12-17 | 3.920 | 3.960 | 3.880 | 3.930 | 3.855 | 2,081,000 |
| 2025-12-16 | 4.010 | 4.010 | 3.840 | 3.940 | 3.865 | 4,703,000 |
| 2025-12-15 | 4.130 | 4.180 | 4.000 | 4.070 | 3.993 | 7,253,000 |
| 2025-12-12 | 4.050 | 4.180 | 4.050 | 4.130 | 4.051 | 5,702,000 |
| 2025-12-11 | 4.010 | 4.090 | 4.000 | 4.050 | 3.973 | 3,893,000 |
| 2025-12-10 | 3.860 | 4.050 | 3.820 | 4.010 | 3.934 | 9,991,000 |
| 2025-12-09 | 3.940 | 3.940 | 3.820 | 3.860 | 3.787 | 3,856,000 |
| 2025-12-08 | 4.150 | 4.200 | 3.860 | 3.940 | 3.865 | 9,688,607 |
| 2025-12-05 | 4.180 | 4.340 | 4.150 | 4.200 | 4.120 | 10,734,000 |
| 2025-12-04 | 3.950 | 4.240 | 3.940 | 4.190 | 4.110 | 16,448,000 |
| 2025-12-03 | 3.920 | 3.940 | 3.860 | 3.910 | 3.836 | 3,009,000 |
| 2025-12-02 | 3.690 | 3.940 | 3.630 | 3.920 | 3.845 | 9,128,000 |
| 2025-12-01 | 3.510 | 3.700 | 3.510 | 3.670 | 3.600 | 5,650,000 |
| 2025-11-28 | 3.450 | 3.600 | 3.420 | 3.590 | 3.522 | 3,897,000 |
| 2025-11-27 | 3.480 | 3.490 | 3.430 | 3.450 | 3.384 | 2,071,000 |
| 2025-11-26 | 3.460 | 3.540 | 3.430 | 3.450 | 3.384 | 1,011,000 |
| 2025-11-25 | 3.550 | 3.550 | 3.430 | 3.460 | 3.394 | 2,655,000 |
| 2025-11-24 | 3.490 | 3.580 | 3.400 | 3.460 | 3.394 | 5,605,000 |
| 2025-11-21 | 3.630 | 3.630 | 3.440 | 3.450 | 3.384 | 5,790,000 |
| 2025-11-20 | 3.690 | 3.710 | 3.640 | 3.690 | 3.620 | 1,730,000 |
| 2025-11-19 | 3.690 | 3.700 | 3.590 | 3.670 | 3.600 | 3,052,000 |
| 2025-11-18 | 3.710 | 3.720 | 3.610 | 3.650 | 3.581 | 8,776,000 |
| 2025-11-17 | 3.720 | 3.720 | 3.650 | 3.710 | 3.639 | 2,717,000 |
| 2025-11-14 | 3.780 | 3.780 | 3.690 | 3.730 | 3.659 | 2,515,000 |
| 2025-11-13 | 3.650 | 3.770 | 3.620 | 3.750 | 3.679 | 5,022,000 |
| 2025-11-12 | 3.550 | 3.690 | 3.540 | 3.660 | 3.590 | 4,650,000 |
| 2025-11-11 | 3.430 | 3.580 | 3.340 | 3.550 | 3.482 | 3,404,000 |
| 2025-11-10 | 3.310 | 3.520 | 3.310 | 3.510 | 3.443 | 4,396,060 |
| 2025-11-07 | 3.620 | 3.620 | 3.310 | 3.340 | 3.276 | 5,233,000 |
| 2025-11-06 | 3.470 | 3.520 | 3.440 | 3.480 | 3.414 | 3,559,000 |
| 2025-11-05 | 3.550 | 3.550 | 3.420 | 3.470 | 3.404 | 6,150,000 |
| 2025-11-04 | 3.630 | 3.710 | 3.580 | 3.610 | 3.541 | 4,234,450 |
| 2025-11-03 | 3.620 | 3.690 | 3.580 | 3.690 | 3.620 | 4,419,000 |
| 2025-10-31 | 3.730 | 3.730 | 3.590 | 3.600 | 3.532 | 4,457,000 |
| 2025-10-30 | 3.690 | 3.720 | 3.600 | 3.630 | 3.561 | 4,865,000 |
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.