Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.350	12.700	12.310	12.620	12.620	2,196,000
2026-07-24	12.350	13.130	12.250	12.510	12.510	3,664,155
2026-07-23	12.600	12.850	12.330	12.350	12.350	1,444,347
2026-07-22	11.960	13.250	11.950	12.600	12.600	5,909,000
2026-07-21	11.740	12.010	11.590	11.960	11.960	2,436,000
2026-07-20	11.600	11.780	11.410	11.750	11.750	1,676,000
2026-07-17	12.540	12.590	11.200	11.510	11.510	4,028,000
2026-07-16	12.260	12.590	12.030	12.540	12.540	3,494,002
2026-07-15	11.860	12.390	11.770	12.250	12.250	3,164,963
2026-07-14	11.680	12.000	11.300	11.730	11.730	1,628,006
2026-07-13	11.650	11.780	11.400	11.600	11.600	2,155,000
2026-07-10	11.230	12.080	11.140	11.650	11.650	4,406,000
2026-07-09	11.380	11.850	11.120	11.250	11.250	1,836,000
2026-07-08	11.320	11.830	11.030	11.370	11.370	2,315,000
2026-07-07	11.580	11.810	11.290	11.430	11.430	2,280,000
2026-07-06	11.380	11.980	11.050	11.680	11.680	4,992,000
2026-07-03	10.990	11.390	10.850	11.380	11.380	4,705,700
2026-07-02	10.750	11.060	10.650	10.790	10.790	3,319,000
2026-06-30	10.580	10.630	10.070	10.440	10.440	3,862,000
2026-06-29	10.090	11.080	9.780	10.770	10.770	6,174,000
2026-06-26	9.810	10.100	9.740	10.060	10.060	4,819,000
2026-06-25	10.000	10.430	9.640	10.080	10.080	3,572,000
2026-06-24	10.450	10.730	9.920	9.950	9.950	5,652,000
2026-06-23	10.510	10.880	10.300	10.490	10.490	4,230,000
2026-06-22	10.900	10.900	10.290	10.510	10.510	3,899,000
2026-06-18	11.210	11.510	10.780	10.900	10.900	5,310,000
2026-06-17	10.170	11.270	10.150	11.220	11.220	7,783,000
2026-06-16	10.820	10.820	10.060	10.120	10.120	4,428,000
2026-06-15	10.230	10.820	10.230	10.580	10.580	3,361,000
2026-06-12	10.000	10.170	9.770	10.030	10.030	3,018,000
2026-06-11	10.000	10.000	9.580	9.920	9.920	3,309,000
2026-06-10	10.000	10.020	9.500	9.920	9.920	8,287,000
2026-06-09	10.020	10.020	9.460	9.530	9.530	6,042,830
2026-06-08	10.020	10.230	9.850	10.200	10.200	9,312,000
2026-06-05	10.870	11.230	10.370	10.600	10.600	4,374,000
2026-06-04	10.500	11.080	10.180	11.060	11.060	8,420,000
2026-06-03	10.780	10.780	10.200	10.380	10.380	6,199,000
2026-06-02	10.910	11.020	10.600	10.780	10.780	4,003,000
2026-06-01	11.720	11.940	10.900	11.140	11.140	6,844,000
2026-05-29	11.290	11.720	10.880	11.690	11.690	6,995,000
2026-05-28	11.750	11.760	11.000	11.290	11.290	10,553,000
2026-05-27	11.870	11.900	11.560	11.750	11.750	2,368,002
2026-05-26	12.000	12.020	11.430	11.870	11.870	2,256,086
2026-05-22	11.990	12.170	11.750	12.150	12.150	2,353,000
2026-05-21	11.700	12.190	11.530	11.890	11.890	5,127,000
2026-05-20	12.330	12.400	11.720	11.790	11.790	4,761,000
2026-05-19	12.480	12.540	11.990	12.330	12.330	3,761,000
2026-05-18	12.810	12.810	12.120	12.430	12.430	5,001,000
2026-05-15	12.660	12.850	12.490	12.810	12.810	2,817,000
2026-05-14	12.790	13.050	12.600	12.730	12.730	2,776,000
2026-05-13	13.120	13.220	12.550	12.790	12.790	4,058,700
2026-05-12	13.160	13.520	13.080	13.120	13.120	1,730,316
2026-05-11	13.200	13.520	12.770	13.500	13.500	3,350,400
2026-05-08	13.430	13.620	13.110	13.200	13.200	1,391,000
2026-05-07	12.920	13.680	12.920	13.430	13.430	2,812,000
2026-05-06	13.070	13.140	12.490	12.860	12.860	3,080,000
2026-05-05	12.800	13.070	12.700	13.070	13.070	1,323,900
2026-05-04	13.010	13.260	12.730	12.800	12.800	2,239,000
2026-04-30	13.050	13.140	12.740	13.010	13.010	1,627,000
2026-04-29	13.470	13.470	12.930	13.130	13.130	3,074,000

← NewerPage 2 of 5 · 246 trading daysOlder →

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.