Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.160	12.600	11.810	11.900	11.900	2,589,672
2026-01-23	12.180	12.570	12.080	12.330	12.330	3,844,594
2026-01-22	12.530	12.580	11.860	12.010	12.010	6,469,527
2026-01-21	12.820	12.900	12.360	12.520	12.520	3,952,747
2026-01-20	13.500	13.500	12.700	12.940	12.940	3,517,772
2026-01-19	14.120	14.300	13.180	13.570	13.570	4,025,737
2026-01-16	14.530	14.680	14.030	14.380	14.380	2,803,302
2026-01-15	14.400	14.800	14.300	14.530	14.530	1,980,054
2026-01-14	14.600	15.030	14.260	14.460	14.460	4,225,792
2026-01-13	14.240	15.200	14.220	14.800	14.800	6,925,482
2026-01-12	14.000	14.290	13.620	14.200	14.200	5,157,000
2026-01-09	14.290	14.320	13.780	14.000	14.000	3,513,475
2026-01-08	13.200	14.580	13.180	14.120	14.120	10,275,440
2026-01-07	12.260	13.270	12.250	13.270	13.270	7,533,500
2026-01-06	12.550	12.610	12.060	12.260	12.260	2,862,900
2026-01-05	12.140	12.630	11.950	12.460	12.460	5,113,313
2026-01-02	12.170	12.290	11.740	12.080	12.080	5,993,000
2025-12-31	12.000	12.290	11.880	12.160	12.160	4,212,000
2025-12-30	12.870	12.870	11.880	12.160	12.160	4,461,666
2025-12-29	13.090	13.230	12.260	12.320	12.320	4,571,660
2025-12-24	13.200	13.200	12.820	13.020	13.020	1,733,844
2025-12-23	13.000	13.410	13.000	13.130	13.130	3,443,037
2025-12-22	12.880	13.280	12.660	13.190	13.190	5,133,736
2025-12-19	12.450	13.560	12.450	13.340	13.340	6,942,737
2025-12-18	12.870	12.980	12.340	12.510	12.510	4,126,502
2025-12-17	13.150	13.460	12.300	12.840	12.840	8,192,491
2025-12-16	12.760	13.000	12.260	12.990	12.990	4,691,128
2025-12-15	13.480	13.480	12.350	12.710	12.710	7,118,411
2025-12-12	13.540	13.540	13.100	13.440	13.440	3,509,719
2025-12-11	13.810	13.980	13.290	13.360	13.360	3,586,909
2025-12-10	13.670	13.830	13.340	13.830	13.830	2,596,020
2025-12-09	13.630	13.930	13.480	13.660	13.660	2,642,954
2025-12-08	14.340	14.340	12.960	13.570	13.570	7,383,885
2025-12-05	13.510	14.400	13.510	14.200	14.200	4,011,000
2025-12-04	13.600	13.980	13.460	13.740	13.740	2,961,365
2025-12-03	13.840	13.840	13.250	13.600	13.600	6,092,276
2025-12-02	13.400	13.880	13.340	13.740	13.740	3,985,000
2025-12-01	13.490	13.640	12.880	13.340	13.340	3,609,000
2025-11-28	13.500	13.800	13.160	13.480	13.480	2,393,931
2025-11-27	13.270	14.280	13.270	13.900	13.900	5,265,800
2025-11-26	13.450	13.860	13.220	13.640	13.640	4,413,755
2025-11-25	13.050	13.720	13.050	13.440	13.440	3,319,000
2025-11-24	12.900	13.200	12.760	13.000	13.000	7,719,653
2025-11-21	13.800	13.800	12.710	12.900	12.900	6,328,000
2025-11-20	14.200	14.870	14.030	14.100	14.100	5,757,000
2025-11-19	13.500	13.970	13.460	13.800	13.800	3,923,000
2025-11-18	13.860	13.930	13.500	13.690	13.690	2,408,000
2025-11-17	14.190	14.300	13.670	13.830	13.830	2,470,000
2025-11-14	13.380	14.500	13.230	14.030	14.030	6,041,040
2025-11-13	13.650	13.900	13.220	13.490	13.490	4,761,900
2025-11-12	13.250	13.950	13.170	13.600	13.600	3,571,404
2025-11-11	13.160	13.270	12.940	13.180	13.180	1,705,000
2025-11-10	12.570	13.100	12.440	13.060	13.060	4,212,000
2025-11-07	13.100	13.290	11.960	12.570	12.570	10,505,416
2025-11-06	12.880	12.990	12.570	12.980	12.980	4,015,000
2025-11-05	12.680	13.000	12.510	12.680	12.680	4,432,000
2025-11-04	13.680	13.680	12.720	12.800	12.800	4,180,500
2025-11-03	13.660	13.970	13.160	13.680	13.680	3,464,000
2025-10-31	13.210	13.880	13.050	13.470	13.470	3,965,604
2025-10-30	13.190	13.930	12.870	13.210	13.210	6,794,560

← NewerPage 4 of 21 · 1,230 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.