Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8.340 | 8.460 | 8.160 | 8.440 | 8.440 | 3,774,000 |
| 2025-05-07 | 8.600 | 8.790 | 8.010 | 8.180 | 8.180 | 10,740,000 |
| 2025-05-06 | 8.810 | 8.980 | 8.520 | 8.670 | 8.670 | 3,491,000 |
| 2025-05-02 | 8.600 | 8.840 | 8.520 | 8.810 | 8.810 | 3,392,000 |
| 2025-04-30 | 8.580 | 8.850 | 8.520 | 8.600 | 8.600 | 6,314,000 |
| 2025-04-29 | 8.200 | 8.600 | 8.150 | 8.600 | 8.600 | 7,280,600 |
| 2025-04-28 | 8.070 | 8.660 | 7.850 | 8.340 | 8.340 | 8,813,000 |
| 2025-04-25 | 8.080 | 8.340 | 7.930 | 8.210 | 8.210 | 9,546,000 |
| 2025-04-24 | 7.890 | 8.250 | 7.840 | 7.940 | 7.940 | 7,440,001 |
| 2025-04-23 | 8.200 | 8.350 | 7.820 | 7.850 | 7.850 | 10,398,001 |
| 2025-04-22 | 7.200 | 8.200 | 7.190 | 8.110 | 8.110 | 9,546,601 |
| 2025-04-17 | 7.200 | 7.460 | 7.120 | 7.180 | 7.180 | 4,464,000 |
| 2025-04-16 | 7.620 | 7.700 | 6.900 | 7.180 | 7.180 | 10,071,000 |
| 2025-04-15 | 7.800 | 7.950 | 7.570 | 7.660 | 7.660 | 5,076,002 |
| 2025-04-14 | 7.460 | 7.900 | 7.390 | 7.770 | 7.770 | 8,456,000 |
| 2025-04-11 | 6.300 | 7.380 | 6.300 | 7.150 | 7.150 | 9,130,000 |
| 2025-04-10 | 6.460 | 6.800 | 6.280 | 6.470 | 6.470 | 10,432,000 |
| 2025-04-09 | 5.600 | 6.100 | 5.360 | 5.980 | 5.980 | 16,139,600 |
| 2025-04-08 | 5.550 | 5.950 | 5.450 | 5.900 | 5.900 | 20,309,360 |
| 2025-04-07 | 6.420 | 6.420 | 5.320 | 5.430 | 5.430 | 38,449,283 |
| 2025-04-03 | 8.420 | 8.550 | 7.510 | 7.550 | 7.550 | 47,860,000 |
| 2025-04-02 | 8.700 | 8.890 | 8.500 | 8.700 | 8.700 | 5,842,000 |
| 2025-04-01 | 8.950 | 9.180 | 8.320 | 8.700 | 8.700 | 12,119,000 |
| 2025-03-31 | 9.190 | 9.190 | 8.600 | 9.000 | 9.000 | 6,324,000 |
| 2025-03-28 | 8.650 | 9.280 | 8.450 | 9.180 | 9.180 | 10,918,000 |
| 2025-03-27 | 8.370 | 8.660 | 8.150 | 8.580 | 8.580 | 6,535,000 |
| 2025-03-26 | 8.000 | 8.560 | 7.880 | 8.370 | 8.370 | 6,681,000 |
| 2025-03-25 | 8.240 | 8.950 | 7.880 | 7.930 | 7.930 | 15,262,276 |
| 2025-03-24 | 9.000 | 10.000 | 8.060 | 8.260 | 8.260 | 42,296,070 |
| 2025-03-21 | 8.480 | 8.500 | 7.470 | 7.830 | 7.830 | 17,993,000 |
| 2025-03-20 | 8.600 | 8.630 | 8.120 | 8.470 | 8.470 | 12,284,000 |
| 2025-03-19 | 8.650 | 8.770 | 8.350 | 8.600 | 8.600 | 7,504,000 |
| 2025-03-18 | 8.490 | 8.740 | 8.100 | 8.640 | 8.640 | 9,799,388 |
| 2025-03-17 | 8.020 | 8.490 | 7.810 | 8.320 | 8.320 | 9,681,000 |
| 2025-03-14 | 8.300 | 8.400 | 7.730 | 8.150 | 8.150 | 13,838,000 |
| 2025-03-13 | 8.420 | 8.420 | 8.020 | 8.300 | 8.300 | 12,588,000 |
| 2025-03-12 | 8.600 | 8.940 | 7.650 | 8.400 | 8.400 | 26,821,472 |
| 2025-03-11 | 7.420 | 8.480 | 7.140 | 8.330 | 8.330 | 16,650,000 |
| 2025-03-10 | 6.900 | 7.620 | 6.900 | 7.470 | 7.470 | 13,672,226 |
| 2025-03-07 | 6.600 | 6.800 | 6.440 | 6.770 | 6.770 | 8,825,000 |
| 2025-03-06 | 6.000 | 6.860 | 6.000 | 6.700 | 6.700 | 16,069,000 |
| 2025-03-05 | 5.550 | 6.070 | 5.380 | 5.980 | 5.980 | 8,106,000 |
| 2025-03-04 | 5.370 | 5.570 | 5.160 | 5.470 | 5.470 | 6,398,000 |
| 2025-03-03 | 5.250 | 5.580 | 5.190 | 5.500 | 5.500 | 7,209,350 |
| 2025-02-28 | 5.590 | 5.740 | 5.120 | 5.200 | 5.200 | 8,106,000 |
| 2025-02-27 | 5.500 | 5.810 | 5.370 | 5.590 | 5.590 | 8,905,043 |
| 2025-02-26 | 5.770 | 5.940 | 5.460 | 5.500 | 5.500 | 8,857,070 |
| 2025-02-25 | 5.400 | 5.780 | 5.400 | 5.550 | 5.550 | 5,042,000 |
| 2025-02-24 | 5.500 | 5.820 | 5.050 | 5.710 | 5.710 | 10,136,000 |
| 2025-02-21 | 5.300 | 5.500 | 5.120 | 5.480 | 5.480 | 6,531,000 |
| 2025-02-20 | 5.400 | 5.460 | 5.220 | 5.300 | 5.300 | 6,895,000 |
| 2025-02-19 | 5.030 | 5.500 | 4.920 | 5.450 | 5.450 | 8,488,000 |
| 2025-02-18 | 4.600 | 5.110 | 4.520 | 5.080 | 5.080 | 10,724,000 |
| 2025-02-17 | 4.090 | 4.590 | 4.080 | 4.580 | 4.580 | 11,671,000 |
| 2025-02-14 | 4.100 | 4.140 | 3.780 | 4.020 | 4.020 | 8,868,613 |
| 2025-02-13 | 4.270 | 4.370 | 3.930 | 4.000 | 4.000 | 9,900,000 |
| 2025-02-12 | 4.370 | 4.540 | 4.150 | 4.250 | 4.250 | 9,715,000 |
| 2025-02-11 | 4.250 | 4.350 | 4.140 | 4.300 | 4.300 | 3,675,400 |
| 2025-02-10 | 3.690 | 4.270 | 3.620 | 4.170 | 4.170 | 11,427,000 |
| 2025-02-07 | 4.350 | 4.350 | 3.340 | 3.620 | 3.620 | 29,134,000 |
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.