Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.410	3.440	3.340	3.340	3.268	2,978,000
2025-07-31	3.690	3.690	3.400	3.420	3.346	9,833,000
2025-07-30	3.680	3.750	3.610	3.690	3.610	7,272,000
2025-07-29	3.660	3.730	3.580	3.680	3.600	4,250,500
2025-07-28	3.620	3.780	3.570	3.660	3.581	5,435,000
2025-07-25	3.670	3.690	3.620	3.660	3.581	3,521,000
2025-07-24	3.550	3.750	3.550	3.670	3.590	10,355,000
2025-07-23	3.630	3.690	3.500	3.550	3.473	12,332,300
2025-07-22	3.450	3.650	3.450	3.590	3.512	7,248,000
2025-07-21	3.610	3.610	3.330	3.520	3.444	19,638,000
2025-07-18	3.250	3.260	3.200	3.250	3.180	4,553,000
2025-07-17	3.020	3.310	3.010	3.250	3.180	18,950,500
2025-07-16	3.000	3.020	3.000	3.010	2.945	5,254,000
2025-07-15	2.990	3.050	2.970	3.000	2.935	6,718,400
2025-07-14	3.030	3.060	2.970	3.010	2.945	10,211,500
2025-07-11	2.980	3.060	2.940	3.000	2.935	20,199,000
2025-07-10	2.970	3.010	2.950	2.950	2.886	4,938,000
2025-07-09	3.020	3.020	2.980	2.980	2.915	3,454,000
2025-07-08	3.030	3.040	2.990	3.010	2.945	3,941,150
2025-07-07	3.010	3.020	2.960	3.010	2.945	2,020,000
2025-07-04	2.990	3.060	2.970	3.010	2.945	4,095,000
2025-07-03	3.010	3.020	2.980	3.000	2.935	1,787,000
2025-07-02	2.970	3.050	2.970	3.010	2.945	2,478,000
2025-06-30	2.980	3.000	2.940	2.970	2.906	1,348,000
2025-06-27	2.920	3.050	2.910	2.980	2.915	3,617,000
2025-06-26	2.980	3.010	2.920	2.930	2.866	2,403,000
2025-06-25	2.970	3.030	2.970	3.000	2.935	3,765,000
2025-06-24	2.960	2.960	2.900	2.950	2.886	3,451,000
2025-06-23	2.860	2.900	2.850	2.880	2.818	2,439,000
2025-06-20	2.950	2.980	2.880	2.900	2.837	3,503,000
2025-06-19	3.070	3.070	2.920	2.940	2.876	7,191,000
2025-06-18	3.090	3.100	3.030	3.070	3.003	2,718,000
2025-06-17	3.080	3.170	3.060	3.090	3.023	6,714,000
2025-06-16	3.080	3.140	3.030	3.060	2.994	7,338,000
2025-06-13	3.130	3.190	3.020	3.110	3.043	9,821,000
2025-06-12	3.120	3.240	3.110	3.190	3.121	13,900,000
2025-06-11	3.260	3.260	3.110	3.120	3.052	15,004,000
2025-06-10	3.120	3.260	3.090	3.240	3.170	12,984,000
2025-06-09	3.080	3.310	2.990	3.130	3.062	15,228,000
2025-06-06	3.130	3.200	3.020	3.080	3.013	12,199,000
2025-06-05	3.480	3.580	3.100	3.170	3.101	37,695,000
2025-06-04	3.070	3.580	3.030	3.500	3.375	63,730,000
2025-06-03	2.890	3.120	2.890	3.080	2.970	21,083,000
2025-06-02	2.960	2.960	2.810	2.870	2.768	1,181,000
2025-05-30	2.810	3.030	2.760	2.960	2.854	15,064,000
2025-05-29	2.720	2.840	2.720	2.830	2.729	7,184,000
2025-05-28	2.710	2.820	2.710	2.760	2.662	10,063,000
2025-05-27	2.680	2.770	2.650	2.680	2.584	14,651,000
2025-05-26	2.610	2.700	2.580	2.660	2.565	2,709,000
2025-05-23	2.610	2.690	2.610	2.610	2.517	5,548,000
2025-05-22	2.690	2.720	2.600	2.610	2.517	8,010,000
2025-05-21	2.730	2.790	2.670	2.710	2.613	6,921,000
2025-05-20	2.580	2.720	2.570	2.670	2.575	11,513,000
2025-05-19	2.650	2.650	2.540	2.620	2.527	4,335,220
2025-05-16	2.700	2.700	2.580	2.630	2.536	7,559,000
2025-05-15	2.650	2.700	2.570	2.640	2.546	12,890,180
2025-05-14	2.380	2.720	2.380	2.610	2.517	37,462,000
2025-05-13	2.420	2.440	2.370	2.380	2.295	4,566,000
2025-05-12	2.350	2.410	2.310	2.410	2.324	3,272,000
2025-05-09	2.380	2.380	2.330	2.350	2.266	1,642,000

← NewerPage 6 of 21 · 1,229 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.