Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.770	13.860	13.280	13.470	13.470	3,614,957
2026-04-27	13.820	13.970	13.700	13.790	13.790	1,760,000
2026-04-24	13.610	14.000	13.500	14.000	14.000	1,996,000
2026-04-23	14.200	14.390	13.630	13.990	13.990	4,266,000
2026-04-22	14.420	14.420	13.960	14.140	14.140	2,756,000
2026-04-21	14.580	14.900	14.380	14.420	14.420	2,982,000
2026-04-20	14.910	14.960	14.440	14.580	14.580	2,943,000
2026-04-17	14.790	14.980	14.480	14.950	14.950	3,952,000
2026-04-16	14.520	14.820	14.210	14.790	14.790	4,487,280
2026-04-15	14.620	14.840	14.180	14.480	14.480	6,489,000
2026-04-14	13.840	14.440	13.720	14.440	14.440	5,253,400
2026-04-13	14.250	14.250	13.730	13.840	13.840	3,231,647
2026-04-10	13.710	14.270	13.480	14.250	14.250	4,154,060
2026-04-09	14.290	14.450	13.570	13.690	13.690	5,349,614
2026-04-08	14.470	14.620	13.700	14.320	14.320	7,781,800
2026-04-02	14.200	14.470	13.930	14.470	14.470	9,140,000
2026-04-01	13.280	14.450	13.240	14.190	14.190	11,620,000
2026-03-31	12.590	13.500	12.590	13.100	13.100	6,167,000
2026-03-30	12.640	12.940	12.180	12.510	12.510	3,143,000
2026-03-27	11.900	12.780	11.900	12.640	12.640	5,119,000
2026-03-26	12.160	12.540	11.840	11.900	11.900	3,868,000
2026-03-25	11.780	12.220	11.760	12.180	12.180	3,041,000
2026-03-24	11.570	11.790	11.280	11.700	11.700	2,913,604
2026-03-23	11.680	11.730	11.000	11.180	11.180	3,687,000
2026-03-20	11.880	12.200	11.700	11.830	11.830	2,611,000
2026-03-19	12.290	12.290	11.740	11.880	11.880	3,036,000
2026-03-18	12.300	12.480	12.180	12.450	12.450	1,519,923
2026-03-17	12.210	12.700	12.210	12.240	12.240	2,693,700
2026-03-16	12.000	12.210	11.660	12.210	12.210	1,922,000
2026-03-13	12.310	12.310	11.830	12.000	12.000	2,496,000
2026-03-12	12.280	12.420	11.890	12.310	12.310	1,240,000
2026-03-11	12.300	12.600	12.090	12.260	12.260	1,492,000
2026-03-10	11.640	12.350	11.640	12.240	12.240	4,108,000
2026-03-09	11.690	11.750	11.100	11.510	11.510	2,559,000
2026-03-06	11.680	12.440	11.600	12.060	12.060	3,307,837
2026-03-05	11.660	12.180	11.550	11.680	11.680	2,047,000
2026-03-04	11.200	11.470	11.150	11.460	11.460	2,661,000
2026-03-03	11.700	11.920	11.120	11.400	11.400	2,639,000
2026-03-02	12.150	12.150	11.570	11.770	11.770	2,369,000
2026-02-27	11.790	12.180	11.700	12.150	12.150	1,895,251
2026-02-26	12.160	12.370	11.750	11.880	11.880	2,937,262
2026-02-25	12.230	12.370	11.940	12.090	12.090	2,216,000
2026-02-24	12.820	12.820	12.000	12.250	12.250	3,291,447
2026-02-23	12.500	13.380	12.490	12.780	12.780	5,884,000
2026-02-20	11.870	12.480	11.810	12.240	12.240	2,588,000
2026-02-16	11.790	11.820	11.460	11.820	11.820	1,003,000
2026-02-13	11.780	11.780	11.460	11.690	11.690	1,393,447
2026-02-12	11.600	11.940	11.490	11.790	11.790	1,284,000
2026-02-11	11.940	12.270	11.590	11.720	11.720	2,160,500
2026-02-10	11.350	11.970	11.220	11.710	11.710	2,665,573
2026-02-09	11.240	11.450	11.050	11.320	11.320	1,489,002
2026-02-06	11.120	11.340	10.610	11.030	11.030	2,395,490
2026-02-05	11.290	11.490	11.020	11.120	11.120	3,109,369
2026-02-04	11.440	11.680	10.910	11.160	11.160	3,873,271
2026-02-03	11.700	11.700	11.040	11.060	11.060	2,862,227
2026-02-02	11.800	11.800	11.080	11.300	11.300	3,803,267
2026-01-30	12.200	12.200	11.500	11.900	11.900	2,474,485
2026-01-29	12.300	12.500	11.880	12.000	12.000	3,935,088
2026-01-28	11.590	12.050	11.160	11.910	11.910	4,866,780
2026-01-27	11.900	12.000	11.300	11.420	11.420	5,710,727

← NewerPage 3 of 21 · 1,233 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.