Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.300 | 1.320 | 1.250 | 1.250 | 1.250 | 2,308,000 |
| 2024-08-08 | 1.310 | 1.350 | 1.310 | 1.320 | 1.320 | 104,000 |
| 2024-08-07 | 1.330 | 1.360 | 1.310 | 1.330 | 1.330 | 587,000 |
| 2024-08-06 | 1.330 | 1.350 | 1.290 | 1.350 | 1.350 | 430,000 |
| 2024-08-05 | 1.350 | 1.380 | 1.300 | 1.300 | 1.300 | 552,000 |
| 2024-08-02 | 1.330 | 1.380 | 1.320 | 1.370 | 1.370 | 251,000 |
| 2024-08-01 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 366,000 |
| 2024-07-31 | 1.360 | 1.400 | 1.320 | 1.380 | 1.380 | 379,000 |
| 2024-07-30 | 1.300 | 1.360 | 1.290 | 1.320 | 1.320 | 584,000 |
| 2024-07-29 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 459,000 |
| 2024-07-26 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 646,000 |
| 2024-07-25 | 1.260 | 1.310 | 1.260 | 1.260 | 1.260 | 1,112,000 |
| 2024-07-24 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 1,422,000 |
| 2024-07-23 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 1,518,000 |
| 2024-07-22 | 1.350 | 1.390 | 1.310 | 1.320 | 1.320 | 884,000 |
| 2024-07-19 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 1,686,000 |
| 2024-07-18 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 765,000 |
| 2024-07-17 | 1.400 | 1.480 | 1.400 | 1.470 | 1.470 | 1,489,000 |
| 2024-07-16 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 1,051,000 |
| 2024-07-15 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 948,000 |
| 2024-07-12 | 1.330 | 1.360 | 1.280 | 1.360 | 1.360 | 743,000 |
| 2024-07-11 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 639,264 |
| 2024-07-10 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 511,000 |
| 2024-07-09 | 1.290 | 1.320 | 1.270 | 1.320 | 1.320 | 490,000 |
| 2024-07-08 | 1.320 | 1.340 | 1.290 | 1.300 | 1.300 | 903,000 |
| 2024-07-05 | 1.300 | 1.350 | 1.300 | 1.320 | 1.320 | 241,000 |
| 2024-07-04 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 366,000 |
| 2024-07-03 | 1.400 | 1.410 | 1.360 | 1.370 | 1.370 | 540,000 |
| 2024-07-02 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 335,000 |
| 2024-06-28 | 1.390 | 1.390 | 1.330 | 1.380 | 1.380 | 983,000 |
| 2024-06-27 | 1.400 | 1.420 | 1.350 | 1.360 | 1.360 | 918,000 |
| 2024-06-26 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 519,000 |
| 2024-06-25 | 1.300 | 1.400 | 1.300 | 1.350 | 1.350 | 554,000 |
| 2024-06-24 | 1.280 | 1.330 | 1.250 | 1.300 | 1.300 | 1,554,000 |
| 2024-06-21 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 367,000 |
| 2024-06-20 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 857,000 |
| 2024-06-19 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 784,000 |
| 2024-06-18 | 1.300 | 1.310 | 1.240 | 1.300 | 1.300 | 2,281,000 |
| 2024-06-17 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 1,111,000 |
| 2024-06-14 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 557,000 |
| 2024-06-13 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 692,000 |
| 2024-06-12 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 1,235,000 |
| 2024-06-11 | 1.380 | 1.380 | 1.300 | 1.350 | 1.350 | 1,313,000 |
| 2024-06-07 | 1.380 | 1.410 | 1.370 | 1.380 | 1.380 | 534,000 |
| 2024-06-06 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 2,091,000 |
| 2024-06-05 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 1,118,000 |
| 2024-06-04 | 1.400 | 1.440 | 1.360 | 1.410 | 1.410 | 1,062,000 |
| 2024-06-03 | 1.440 | 1.480 | 1.400 | 1.410 | 1.410 | 2,402,000 |
| 2024-05-31 | 1.500 | 1.540 | 1.460 | 1.460 | 1.460 | 2,129,000 |
| 2024-05-30 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 346,000 |
| 2024-05-29 | 1.500 | 1.500 | 1.410 | 1.440 | 1.440 | 2,154,264 |
| 2024-05-28 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 1,486,000 |
| 2024-05-27 | 1.490 | 1.530 | 1.430 | 1.490 | 1.490 | 2,519,000 |
| 2024-05-24 | 1.530 | 1.540 | 1.480 | 1.500 | 1.500 | 4,182,000 |
| 2024-05-23 | 1.610 | 1.670 | 1.460 | 1.550 | 1.550 | 14,600,000 |
| 2024-05-22 | 1.380 | 1.430 | 1.370 | 1.400 | 1.400 | 948,000 |
| 2024-05-21 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 2,346,000 |
| 2024-05-20 | 1.440 | 1.510 | 1.410 | 1.470 | 1.470 | 2,496,000 |
| 2024-05-17 | 1.430 | 1.470 | 1.380 | 1.380 | 1.380 | 2,068,000 |
| 2024-05-16 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 1,904,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.