Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.360	2.430	2.330	2.380	2.295	4,809,000
2025-05-07	2.360	2.360	2.300	2.350	2.266	5,754,000
2025-05-06	2.360	2.360	2.300	2.320	2.237	1,145,000
2025-05-02	2.320	2.320	2.270	2.310	2.228	246,000
2025-04-30	2.300	2.320	2.270	2.300	2.218	1,426,000
2025-04-29	2.290	2.340	2.270	2.300	2.218	1,398,000
2025-04-28	2.370	2.370	2.270	2.290	2.208	1,781,000
2025-04-25	2.330	2.400	2.280	2.310	2.228	3,118,000
2025-04-24	2.380	2.380	2.310	2.340	2.257	1,169,000
2025-04-23	2.380	2.410	2.360	2.370	2.285	3,646,000
2025-04-22	2.310	2.390	2.310	2.370	2.285	1,859,000
2025-04-17	2.300	2.340	2.270	2.310	2.228	3,525,000
2025-04-16	2.350	2.350	2.270	2.300	2.218	2,489,000
2025-04-15	2.400	2.430	2.350	2.360	2.276	2,595,000
2025-04-14	2.450	2.450	2.380	2.400	2.314	2,082,000
2025-04-11	2.330	2.440	2.330	2.360	2.276	3,662,000
2025-04-10	2.390	2.430	2.330	2.330	2.247	4,841,000
2025-04-09	2.230	2.360	2.140	2.330	2.247	7,530,000
2025-04-08	2.180	2.290	2.180	2.210	2.131	7,812,000
2025-04-07	2.490	2.490	2.170	2.180	2.102	11,459,000
2025-04-03	2.620	2.640	2.540	2.600	2.507	6,437,000
2025-04-02	2.510	2.670	2.480	2.600	2.507	11,160,000
2025-04-01	2.460	2.530	2.460	2.510	2.420	3,512,000
2025-03-31	2.500	2.520	2.370	2.460	2.372	7,911,000
2025-03-28	2.540	2.590	2.480	2.520	2.430	5,202,000
2025-03-27	2.500	2.530	2.460	2.500	2.411	3,769,000
2025-03-26	2.470	2.550	2.460	2.480	2.392	4,110,065
2025-03-25	2.520	2.560	2.450	2.470	2.382	4,294,000
2025-03-24	2.540	2.550	2.460	2.460	2.372	8,874,486
2025-03-21	2.550	2.550	2.470	2.540	2.449	12,844,870
2025-03-20	2.540	2.610	2.500	2.550	2.459	7,673,000
2025-03-19	2.690	2.700	2.520	2.540	2.449	15,666,000
2025-03-18	2.600	2.750	2.570	2.660	2.565	18,722,000
2025-03-17	2.810	2.870	2.590	2.590	2.498	27,076,000
2025-03-14	3.180	3.210	2.770	2.810	2.710	57,954,000
2025-03-13	2.550	3.180	2.510	3.180	3.067	124,469,695
2025-03-12	2.370	2.640	2.350	2.550	2.459	22,784,000
2025-03-11	2.370	2.380	2.310	2.370	2.285	1,982,400
2025-03-10	2.360	2.430	2.340	2.370	2.285	3,316,000
2025-03-07	2.390	2.390	2.330	2.360	2.276	4,325,000
2025-03-06	2.230	2.410	2.230	2.380	2.295	17,259,000
2025-03-05	2.180	2.260	2.170	2.230	2.150	5,783,500
2025-03-04	2.150	2.190	2.120	2.160	2.083	3,185,000
2025-03-03	2.080	2.300	2.080	2.150	2.073	13,118,000
2025-02-28	2.150	2.160	2.070	2.070	1.996	3,136,000
2025-02-27	2.130	2.150	2.080	2.150	2.073	2,068,000
2025-02-26	2.080	2.130	2.050	2.130	2.054	5,422,000
2025-02-25	2.040	2.070	2.040	2.060	1.987	1,844,000
2025-02-24	2.060	2.070	2.040	2.070	1.996	2,087,000
2025-02-21	2.080	2.080	2.050	2.070	1.996	1,528,000
2025-02-20	2.080	2.100	2.050	2.070	1.996	1,510,000
2025-02-19	2.050	2.140	2.050	2.110	2.035	2,098,000
2025-02-18	2.060	2.080	2.040	2.060	1.987	1,529,000
2025-02-17	2.050	2.090	2.040	2.070	1.996	1,563,000
2025-02-14	2.040	2.070	2.030	2.070	1.996	2,576,000
2025-02-13	2.040	2.050	2.000	2.020	1.948	4,577,000
2025-02-12	2.050	2.060	2.020	2.050	1.977	2,158,000
2025-02-11	2.060	2.080	2.040	2.050	1.977	866,500
2025-02-10	2.070	2.090	2.050	2.090	2.015	1,101,000
2025-02-07	2.030	2.080	2.020	2.070	1.996	3,280,862

← NewerPage 7 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.