Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.400 | 9.400 | 8.790 | 9.020 | 9.020 | 10,871,064 |
| 2025-07-31 | 10.320 | 10.400 | 9.380 | 9.400 | 9.400 | 14,748,000 |
| 2025-07-30 | 10.300 | 10.500 | 9.800 | 10.300 | 10.300 | 13,388,000 |
| 2025-07-29 | 9.750 | 10.660 | 9.580 | 10.240 | 10.240 | 28,623,800 |
| 2025-07-28 | 9.740 | 9.840 | 8.850 | 9.600 | 9.600 | 20,787,500 |
| 2025-07-25 | 8.940 | 9.730 | 8.620 | 9.610 | 9.610 | 27,624,000 |
| 2025-07-24 | 8.680 | 8.920 | 8.410 | 8.890 | 8.890 | 8,110,000 |
| 2025-07-23 | 8.880 | 9.100 | 8.470 | 8.620 | 8.620 | 8,918,000 |
| 2025-07-22 | 9.030 | 9.220 | 8.750 | 8.800 | 8.800 | 10,397,642 |
| 2025-07-21 | 8.990 | 9.150 | 8.800 | 9.040 | 9.040 | 10,327,785 |
| 2025-07-18 | 8.470 | 9.120 | 8.190 | 8.990 | 8.990 | 16,605,300 |
| 2025-07-17 | 7.910 | 8.680 | 7.900 | 8.300 | 8.300 | 11,836,000 |
| 2025-07-16 | 7.820 | 7.950 | 7.570 | 7.910 | 7.910 | 7,094,000 |
| 2025-07-15 | 7.950 | 7.950 | 7.600 | 7.830 | 7.830 | 4,452,300 |
| 2025-07-14 | 7.920 | 7.920 | 7.520 | 7.790 | 7.790 | 4,816,000 |
| 2025-07-11 | 8.200 | 8.200 | 7.720 | 7.740 | 7.740 | 5,646,000 |
| 2025-07-10 | 7.980 | 8.080 | 7.770 | 7.960 | 7.960 | 4,002,000 |
| 2025-07-09 | 7.910 | 8.140 | 7.710 | 7.920 | 7.920 | 6,956,400 |
| 2025-07-08 | 8.160 | 8.370 | 7.900 | 7.910 | 7.910 | 6,958,000 |
| 2025-07-07 | 8.300 | 8.380 | 8.120 | 8.160 | 8.160 | 3,758,000 |
| 2025-07-04 | 8.450 | 8.720 | 8.100 | 8.390 | 8.390 | 7,308,000 |
| 2025-07-03 | 8.460 | 8.660 | 8.180 | 8.450 | 8.450 | 7,091,000 |
| 2025-07-02 | 8.490 | 8.680 | 8.250 | 8.460 | 8.460 | 7,568,600 |
| 2025-06-30 | 8.310 | 8.770 | 8.160 | 8.480 | 8.480 | 25,787,000 |
| 2025-06-27 | 8.600 | 8.730 | 8.030 | 8.270 | 8.270 | 6,893,001 |
| 2025-06-26 | 8.620 | 8.620 | 8.200 | 8.450 | 8.450 | 4,959,000 |
| 2025-06-25 | 9.060 | 9.380 | 8.560 | 8.640 | 8.640 | 9,687,600 |
| 2025-06-24 | 8.740 | 9.100 | 8.500 | 8.910 | 8.910 | 9,052,095 |
| 2025-06-23 | 8.120 | 9.040 | 8.010 | 8.750 | 8.750 | 18,251,625 |
| 2025-06-20 | 7.790 | 8.020 | 7.650 | 7.790 | 7.790 | 5,043,000 |
| 2025-06-19 | 8.220 | 8.360 | 7.670 | 7.790 | 7.790 | 7,434,000 |
| 2025-06-18 | 7.900 | 8.240 | 7.750 | 8.220 | 8.220 | 13,094,700 |
| 2025-06-17 | 9.310 | 9.360 | 7.630 | 7.760 | 7.760 | 25,554,000 |
| 2025-06-16 | 8.780 | 9.390 | 8.570 | 9.180 | 9.180 | 14,082,000 |
| 2025-06-13 | 9.300 | 9.300 | 8.520 | 8.660 | 8.660 | 7,879,000 |
| 2025-06-12 | 9.050 | 9.440 | 8.940 | 9.050 | 9.050 | 9,045,200 |
| 2025-06-11 | 9.100 | 9.100 | 8.800 | 9.050 | 9.050 | 8,881,000 |
| 2025-06-10 | 8.390 | 9.200 | 8.130 | 9.180 | 9.180 | 19,238,400 |
| 2025-06-09 | 8.040 | 8.440 | 7.760 | 8.330 | 8.330 | 8,955,000 |
| 2025-06-06 | 7.900 | 8.040 | 7.580 | 7.960 | 7.960 | 8,519,000 |
| 2025-06-05 | 8.750 | 8.750 | 7.720 | 7.890 | 7.890 | 20,514,100 |
| 2025-06-04 | 9.090 | 9.240 | 8.630 | 8.750 | 8.750 | 7,695,000 |
| 2025-06-03 | 9.210 | 9.460 | 8.920 | 9.090 | 9.090 | 6,933,700 |
| 2025-06-02 | 8.810 | 9.320 | 8.470 | 9.310 | 9.310 | 7,688,028 |
| 2025-05-30 | 8.750 | 9.300 | 8.750 | 8.930 | 8.930 | 20,526,000 |
| 2025-05-29 | 8.400 | 8.850 | 8.310 | 8.740 | 8.740 | 7,106,072 |
| 2025-05-28 | 8.500 | 8.590 | 8.200 | 8.380 | 8.380 | 5,219,000 |
| 2025-05-27 | 8.400 | 8.640 | 8.280 | 8.500 | 8.500 | 16,734,000 |
| 2025-05-26 | 8.850 | 8.850 | 8.280 | 8.400 | 8.400 | 10,344,000 |
| 2025-05-23 | 9.200 | 9.320 | 8.780 | 8.810 | 8.810 | 12,944,100 |
| 2025-05-22 | 9.780 | 9.780 | 8.980 | 9.150 | 9.150 | 13,279,000 |
| 2025-05-21 | 9.800 | 9.950 | 9.540 | 9.700 | 9.700 | 10,909,000 |
| 2025-05-20 | 8.970 | 9.850 | 8.970 | 9.800 | 9.800 | 13,542,000 |
| 2025-05-19 | 9.250 | 9.250 | 8.920 | 8.970 | 8.970 | 3,827,000 |
| 2025-05-16 | 9.270 | 9.440 | 9.050 | 9.200 | 9.200 | 6,462,000 |
| 2025-05-15 | 9.100 | 9.350 | 9.000 | 9.270 | 9.270 | 4,957,000 |
| 2025-05-14 | 8.860 | 9.220 | 8.750 | 8.950 | 8.950 | 7,297,000 |
| 2025-05-13 | 8.360 | 8.920 | 8.330 | 8.830 | 8.830 | 7,403,001 |
| 2025-05-12 | 8.540 | 8.690 | 7.920 | 8.200 | 8.200 | 13,538,000 |
| 2025-05-09 | 8.380 | 9.080 | 8.310 | 8.990 | 8.990 | 6,085,000 |
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.