Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13.010 | 13.320 | 12.890 | 13.060 | 13.060 | 2,361,796 |
| 2025-10-27 | 12.590 | 13.380 | 12.590 | 13.240 | 13.240 | 3,585,428 |
| 2025-10-24 | 12.400 | 12.740 | 12.320 | 12.440 | 12.440 | 1,798,649 |
| 2025-10-23 | 12.960 | 13.080 | 12.080 | 12.400 | 12.400 | 6,209,400 |
| 2025-10-22 | 13.340 | 13.570 | 12.740 | 12.960 | 12.960 | 4,397,000 |
| 2025-10-21 | 13.100 | 13.230 | 12.700 | 13.070 | 13.070 | 4,266,000 |
| 2025-10-20 | 13.470 | 13.470 | 12.720 | 12.960 | 12.960 | 2,034,000 |
| 2025-10-17 | 13.780 | 13.870 | 12.700 | 12.790 | 12.790 | 5,724,000 |
| 2025-10-16 | 13.310 | 13.950 | 13.220 | 13.440 | 13.440 | 5,381,400 |
| 2025-10-15 | 13.120 | 13.430 | 12.920 | 13.310 | 13.310 | 6,948,400 |
| 2025-10-14 | 13.620 | 13.950 | 12.730 | 13.000 | 13.000 | 7,168,163 |
| 2025-10-13 | 13.560 | 14.280 | 13.080 | 13.350 | 13.350 | 16,733,000 |
| 2025-10-10 | 15.010 | 15.180 | 14.000 | 14.120 | 14.120 | 7,402,660 |
| 2025-10-09 | 16.400 | 16.400 | 14.910 | 15.140 | 15.140 | 8,244,851 |
| 2025-10-08 | 15.880 | 16.650 | 15.580 | 16.480 | 16.480 | 5,931,000 |
| 2025-10-06 | 15.260 | 15.470 | 14.750 | 15.390 | 15.390 | 3,277,000 |
| 2025-10-03 | 15.400 | 15.660 | 15.220 | 15.330 | 15.330 | 2,347,000 |
| 2025-10-02 | 15.710 | 16.150 | 15.390 | 15.510 | 15.510 | 6,065,000 |
| 2025-09-30 | 14.500 | 15.850 | 14.500 | 15.690 | 15.690 | 10,691,600 |
| 2025-09-29 | 13.960 | 14.770 | 13.880 | 14.520 | 14.520 | 3,389,000 |
| 2025-09-26 | 13.960 | 14.200 | 13.620 | 14.010 | 14.010 | 8,236,000 |
| 2025-09-25 | 14.200 | 14.720 | 13.850 | 14.060 | 14.060 | 7,009,000 |
| 2025-09-24 | 14.980 | 15.090 | 14.030 | 14.260 | 14.260 | 10,280,000 |
| 2025-09-23 | 15.550 | 15.930 | 14.840 | 15.140 | 15.140 | 6,260,000 |
| 2025-09-22 | 15.380 | 15.910 | 15.110 | 15.600 | 15.600 | 5,860,000 |
| 2025-09-19 | 15.460 | 15.890 | 15.050 | 15.360 | 15.360 | 26,647,000 |
| 2025-09-18 | 15.630 | 16.050 | 15.310 | 15.460 | 15.460 | 7,461,400 |
| 2025-09-17 | 15.820 | 15.820 | 15.280 | 15.630 | 15.630 | 6,392,000 |
| 2025-09-16 | 16.480 | 16.480 | 15.210 | 15.820 | 15.820 | 11,257,000 |
| 2025-09-15 | 16.380 | 16.800 | 16.060 | 16.480 | 16.480 | 6,053,300 |
| 2025-09-12 | 16.440 | 16.800 | 16.100 | 16.380 | 16.380 | 8,155,160 |
| 2025-09-11 | 15.150 | 16.520 | 15.010 | 16.440 | 16.440 | 26,985,500 |
| 2025-09-10 | 17.210 | 17.880 | 17.050 | 17.210 | 17.210 | 11,950,300 |
| 2025-09-09 | 17.900 | 17.930 | 16.700 | 17.150 | 17.150 | 13,551,000 |
| 2025-09-08 | 17.300 | 17.980 | 16.700 | 17.890 | 17.890 | 13,626,264 |
| 2025-09-05 | 16.020 | 17.260 | 15.800 | 17.130 | 17.130 | 12,511,300 |
| 2025-09-04 | 16.020 | 16.220 | 15.530 | 15.990 | 15.990 | 12,183,700 |
| 2025-09-03 | 15.460 | 16.310 | 15.280 | 16.080 | 16.080 | 13,681,900 |
| 2025-09-02 | 15.080 | 15.160 | 14.250 | 14.730 | 14.730 | 7,191,000 |
| 2025-09-01 | 15.040 | 15.670 | 14.720 | 14.990 | 14.990 | 12,665,000 |
| 2025-08-29 | 13.180 | 15.000 | 12.600 | 14.720 | 14.720 | 33,624,172 |
| 2025-08-28 | 12.850 | 13.550 | 12.620 | 12.700 | 12.700 | 12,512,000 |
| 2025-08-27 | 13.300 | 13.310 | 12.700 | 12.850 | 12.850 | 7,970,000 |
| 2025-08-26 | 12.390 | 13.400 | 12.130 | 13.400 | 13.400 | 17,284,250 |
| 2025-08-25 | 12.580 | 12.730 | 11.890 | 12.390 | 12.390 | 10,562,416 |
| 2025-08-22 | 12.120 | 12.630 | 12.080 | 12.440 | 12.440 | 7,125,000 |
| 2025-08-21 | 11.520 | 12.120 | 11.370 | 12.110 | 12.110 | 6,388,000 |
| 2025-08-20 | 12.120 | 12.120 | 11.180 | 11.520 | 11.520 | 10,431,200 |
| 2025-08-19 | 12.790 | 12.790 | 12.150 | 12.230 | 12.230 | 6,881,000 |
| 2025-08-18 | 12.000 | 12.860 | 12.000 | 12.610 | 12.610 | 13,508,000 |
| 2025-08-15 | 11.550 | 12.250 | 11.440 | 12.190 | 12.190 | 11,082,616 |
| 2025-08-14 | 11.300 | 11.720 | 11.130 | 11.550 | 11.550 | 8,106,000 |
| 2025-08-13 | 10.560 | 11.450 | 10.250 | 11.260 | 11.260 | 32,243,200 |
| 2025-08-12 | 11.020 | 11.170 | 10.500 | 10.770 | 10.770 | 6,879,000 |
| 2025-08-11 | 10.420 | 10.990 | 10.050 | 10.990 | 10.990 | 14,656,000 |
| 2025-08-08 | 9.520 | 10.420 | 9.310 | 10.400 | 10.400 | 16,080,580 |
| 2025-08-07 | 9.500 | 9.720 | 9.120 | 9.500 | 9.500 | 5,710,000 |
| 2025-08-06 | 9.650 | 9.650 | 9.250 | 9.470 | 9.470 | 4,629,000 |
| 2025-08-05 | 9.000 | 9.680 | 8.890 | 9.670 | 9.670 | 9,281,016 |
| 2025-08-04 | 9.020 | 9.040 | 8.620 | 8.920 | 8.920 | 5,741,000 |
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.