Huabao International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.830 | 3.830 | 3.680 | 3.700 | 3.630 | 3,730,000 |
| 2025-10-27 | 3.780 | 3.850 | 3.770 | 3.800 | 3.728 | 2,628,000 |
| 2025-10-24 | 3.640 | 3.780 | 3.630 | 3.770 | 3.698 | 10,652,000 |
| 2025-10-23 | 3.730 | 3.740 | 3.600 | 3.630 | 3.561 | 9,487,000 |
| 2025-10-22 | 3.720 | 3.800 | 3.720 | 3.750 | 3.679 | 2,952,000 |
| 2025-10-21 | 3.730 | 3.850 | 3.730 | 3.780 | 3.708 | 3,606,950 |
| 2025-10-20 | 3.690 | 3.780 | 3.690 | 3.770 | 3.698 | 3,425,000 |
| 2025-10-17 | 3.860 | 3.910 | 3.650 | 3.670 | 3.600 | 6,976,000 |
| 2025-10-16 | 4.010 | 4.010 | 3.820 | 3.860 | 3.787 | 3,678,000 |
| 2025-10-15 | 3.850 | 4.010 | 3.730 | 3.960 | 3.885 | 15,309,000 |
| 2025-10-14 | 3.830 | 3.830 | 3.630 | 3.750 | 3.679 | 6,451,000 |
| 2025-10-13 | 3.790 | 3.790 | 3.630 | 3.730 | 3.659 | 10,891,000 |
| 2025-10-10 | 4.000 | 4.030 | 3.830 | 3.850 | 3.777 | 5,132,000 |
| 2025-10-09 | 3.960 | 4.010 | 3.940 | 3.960 | 3.885 | 4,916,000 |
| 2025-10-08 | 3.910 | 3.960 | 3.850 | 3.960 | 3.885 | 712,000 |
| 2025-10-06 | 3.910 | 3.940 | 3.890 | 3.940 | 3.865 | 616,000 |
| 2025-10-03 | 3.910 | 3.950 | 3.880 | 3.910 | 3.836 | 1,222,000 |
| 2025-10-02 | 3.980 | 3.990 | 3.900 | 3.950 | 3.875 | 1,083,751 |
| 2025-09-30 | 4.040 | 4.040 | 3.940 | 4.000 | 3.924 | 4,326,000 |
| 2025-09-29 | 3.780 | 4.020 | 3.780 | 3.950 | 3.875 | 6,954,230 |
| 2025-09-26 | 3.800 | 3.870 | 3.700 | 3.790 | 3.718 | 9,604,000 |
| 2025-09-25 | 3.890 | 3.900 | 3.580 | 3.800 | 3.728 | 29,023,029 |
| 2025-09-24 | 4.030 | 4.070 | 3.920 | 3.930 | 3.855 | 10,333,000 |
| 2025-09-23 | 4.130 | 4.150 | 3.980 | 4.080 | 4.002 | 12,622,100 |
| 2025-09-22 | 4.390 | 4.390 | 4.110 | 4.140 | 4.061 | 13,029,000 |
| 2025-09-19 | 4.330 | 4.410 | 4.280 | 4.360 | 4.277 | 6,685,000 |
| 2025-09-18 | 4.350 | 4.390 | 4.200 | 4.270 | 4.189 | 11,043,000 |
| 2025-09-17 | 4.320 | 4.370 | 4.120 | 4.280 | 4.199 | 11,409,000 |
| 2025-09-16 | 4.290 | 4.350 | 4.190 | 4.270 | 4.189 | 6,324,000 |
| 2025-09-15 | 4.520 | 4.520 | 4.230 | 4.240 | 4.159 | 6,925,000 |
| 2025-09-12 | 4.350 | 4.500 | 4.350 | 4.360 | 4.277 | 5,621,000 |
| 2025-09-11 | 4.400 | 4.460 | 4.350 | 4.410 | 4.314 | 3,145,000 |
| 2025-09-10 | 4.600 | 4.600 | 4.410 | 4.440 | 4.344 | 7,518,000 |
| 2025-09-09 | 4.680 | 4.680 | 4.510 | 4.600 | 4.500 | 10,602,000 |
| 2025-09-08 | 4.430 | 4.740 | 4.370 | 4.540 | 4.442 | 14,541,000 |
| 2025-09-05 | 4.090 | 4.430 | 4.090 | 4.430 | 4.334 | 15,632,000 |
| 2025-09-04 | 4.160 | 4.270 | 3.990 | 4.050 | 3.962 | 10,775,000 |
| 2025-09-03 | 4.180 | 4.260 | 4.130 | 4.180 | 4.089 | 4,515,000 |
| 2025-09-02 | 4.320 | 4.320 | 4.100 | 4.170 | 4.080 | 12,305,000 |
| 2025-09-01 | 4.220 | 4.320 | 4.150 | 4.290 | 4.197 | 8,507,000 |
| 2025-08-29 | 4.210 | 4.340 | 4.210 | 4.220 | 4.128 | 6,979,000 |
| 2025-08-28 | 4.360 | 4.360 | 4.150 | 4.210 | 4.119 | 13,814,000 |
| 2025-08-27 | 4.420 | 4.530 | 4.210 | 4.270 | 4.177 | 20,010,000 |
| 2025-08-26 | 4.000 | 4.630 | 3.970 | 4.420 | 4.324 | 77,807,508 |
| 2025-08-25 | 3.940 | 3.980 | 3.870 | 3.950 | 3.864 | 5,781,000 |
| 2025-08-22 | 3.970 | 4.000 | 3.820 | 3.880 | 3.796 | 7,787,150 |
| 2025-08-21 | 3.900 | 4.060 | 3.800 | 3.830 | 3.747 | 12,912,000 |
| 2025-08-20 | 3.810 | 3.910 | 3.760 | 3.890 | 3.806 | 8,964,000 |
| 2025-08-19 | 4.220 | 4.360 | 3.780 | 3.850 | 3.766 | 20,654,000 |
| 2025-08-18 | 3.990 | 4.100 | 3.940 | 3.970 | 3.884 | 11,599,000 |
| 2025-08-15 | 3.950 | 4.040 | 3.870 | 3.970 | 3.884 | 8,305,000 |
| 2025-08-14 | 3.960 | 4.090 | 3.920 | 4.010 | 3.923 | 16,400,000 |
| 2025-08-13 | 3.700 | 4.010 | 3.650 | 3.930 | 3.845 | 28,699,000 |
| 2025-08-12 | 3.670 | 3.730 | 3.530 | 3.710 | 3.630 | 10,853,000 |
| 2025-08-11 | 3.420 | 3.700 | 3.380 | 3.550 | 3.473 | 9,552,000 |
| 2025-08-08 | 3.390 | 3.480 | 3.380 | 3.410 | 3.336 | 3,593,000 |
| 2025-08-07 | 3.400 | 3.540 | 3.360 | 3.480 | 3.405 | 5,963,000 |
| 2025-08-06 | 3.310 | 3.360 | 3.290 | 3.320 | 3.248 | 3,990,000 |
| 2025-08-05 | 3.480 | 3.480 | 3.360 | 3.360 | 3.287 | 2,113,664 |
| 2025-08-04 | 3.330 | 3.390 | 3.300 | 3.390 | 3.316 | 5,260,000 |
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.