Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.520	2.520	2.420	2.470	2.382	1,508,000
2024-11-05	2.370	2.480	2.360	2.470	2.382	4,153,000
2024-11-04	2.360	2.380	2.330	2.380	2.295	1,518,000
2024-11-01	2.390	2.390	2.340	2.370	2.285	689,000
2024-10-31	2.210	2.400	2.210	2.350	2.266	2,350,000
2024-10-30	2.580	2.580	2.330	2.380	2.295	2,389,000
2024-10-29	2.420	2.440	2.350	2.400	2.314	1,358,500
2024-10-28	2.340	2.410	2.340	2.400	2.314	1,518,000
2024-10-25	2.360	2.390	2.360	2.390	2.305	1,058,000
2024-10-24	2.410	2.410	2.340	2.380	2.295	1,480,000
2024-10-23	2.400	2.420	2.370	2.410	2.324	1,943,000
2024-10-22	2.440	2.440	2.360	2.390	2.305	1,733,000
2024-10-21	2.440	2.470	2.390	2.410	2.324	2,573,000
2024-10-18	2.340	2.440	2.290	2.440	2.353	4,480,000
2024-10-17	2.370	2.410	2.300	2.340	2.257	1,497,000
2024-10-16	2.300	2.380	2.250	2.350	2.266	2,029,500
2024-10-15	2.470	2.480	2.330	2.350	2.266	3,280,200
2024-10-14	2.500	2.530	2.370	2.460	2.372	2,694,000
2024-10-10	2.580	2.580	2.440	2.530	2.440	3,092,000
2024-10-09	2.770	2.770	2.430	2.470	2.382	8,602,000
2024-10-08	3.060	3.280	2.700	2.740	2.642	16,559,000
2024-10-07	2.830	3.080	2.830	3.060	2.951	2,778,006
2024-10-04	2.920	2.920	2.740	2.830	2.729	1,762,000
2024-10-03	2.840	2.910	2.520	2.760	2.662	3,217,000
2024-10-02	2.770	2.840	2.650	2.830	2.729	2,831,994
2024-09-30	2.460	2.680	2.460	2.640	2.546	11,520,000
2024-09-27	2.250	2.380	2.210	2.360	2.276	5,594,522
2024-09-26	2.070	2.220	2.060	2.210	2.131	3,430,500
2024-09-25	2.140	2.170	2.050	2.050	1.977	2,082,000
2024-09-24	2.080	2.130	2.040	2.110	2.035	1,768,000
2024-09-23	2.100	2.120	2.040	2.060	1.987	1,543,000
2024-09-20	2.080	2.100	2.070	2.100	2.025	1,624,996
2024-09-19	2.100	2.110	2.050	2.080	2.006	1,790,000
2024-09-17	2.220	2.220	2.050	2.060	1.987	178,000
2024-09-16	2.050	2.180	2.020	2.160	2.083	91,000
2024-09-13	2.100	2.110	2.060	2.060	1.987	1,528,000
2024-09-12	2.130	2.150	2.090	2.150	2.042	542,000
2024-09-11	2.130	2.160	2.120	2.160	2.052	1,528,000
2024-09-10	2.150	2.170	2.130	2.170	2.061	374,000
2024-09-09	2.190	2.190	2.140	2.180	2.071	487,000
2024-09-05	2.190	2.200	2.160	2.190	2.080	260,000
2024-09-04	2.180	2.190	2.130	2.180	2.071	564,000
2024-09-03	2.290	2.290	2.150	2.190	2.080	1,772,000
2024-09-02	2.290	2.290	2.170	2.180	2.071	1,802,000
2024-08-30	2.210	2.320	2.210	2.320	2.204	1,624,000
2024-08-29	2.210	2.220	2.190	2.210	2.099	287,000
2024-08-28	2.220	2.240	2.200	2.220	2.109	1,464,000
2024-08-27	2.250	2.250	2.200	2.230	2.118	1,482,000
2024-08-26	2.220	2.230	2.210	2.230	2.118	221,000
2024-08-23	2.250	2.260	2.200	2.210	2.099	312,000
2024-08-22	2.260	2.260	2.220	2.260	2.147	1,549,000
2024-08-21	2.210	2.270	2.200	2.260	2.147	1,924,000
2024-08-20	2.200	2.260	2.200	2.250	2.137	1,569,000
2024-08-19	2.200	2.230	2.190	2.190	2.080	422,000
2024-08-16	2.230	2.230	2.200	2.230	2.118	1,509,000
2024-08-15	2.190	2.220	2.170	2.220	2.109	1,527,000
2024-08-14	2.200	2.200	2.160	2.170	2.061	245,000
2024-08-13	2.290	2.290	2.170	2.220	2.109	1,587,000
2024-08-12	2.270	2.270	2.200	2.210	2.099	476,000
2024-08-09	2.340	2.340	2.250	2.270	2.156	1,513,000

← NewerPage 9 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.