Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.160 | 4.470 | 4.070 | 4.230 | 4.230 | 8,313,500 |
| 2025-02-05 | 3.950 | 4.190 | 3.770 | 4.160 | 4.160 | 6,185,000 |
| 2025-02-04 | 3.800 | 3.930 | 3.740 | 3.890 | 3.890 | 5,663,000 |
| 2025-02-03 | 3.610 | 3.800 | 3.610 | 3.740 | 3.740 | 4,030,000 |
| 2025-01-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,403,000 |
| 2025-01-27 | 3.440 | 3.630 | 3.390 | 3.530 | 3.530 | 5,103,000 |
| 2025-01-24 | 3.220 | 3.410 | 3.090 | 3.400 | 3.400 | 5,134,000 |
| 2025-01-23 | 3.310 | 3.440 | 3.070 | 3.180 | 3.180 | 8,972,000 |
| 2025-01-22 | 3.060 | 3.360 | 2.970 | 3.340 | 3.340 | 6,793,000 |
| 2025-01-21 | 3.060 | 3.060 | 2.900 | 2.980 | 2.980 | 3,351,000 |
| 2025-01-20 | 2.900 | 3.070 | 2.900 | 3.030 | 3.030 | 3,440,400 |
| 2025-01-17 | 2.870 | 3.100 | 2.870 | 2.880 | 2.880 | 8,318,000 |
| 2025-01-16 | 2.620 | 2.930 | 2.590 | 2.840 | 2.840 | 7,127,000 |
| 2025-01-15 | 2.670 | 2.670 | 2.560 | 2.580 | 2.580 | 3,277,000 |
| 2025-01-14 | 2.600 | 2.730 | 2.540 | 2.650 | 2.650 | 7,074,440 |
| 2025-01-13 | 2.420 | 2.850 | 2.420 | 2.670 | 2.670 | 12,596,000 |
| 2025-01-10 | 2.390 | 2.500 | 2.310 | 2.410 | 2.410 | 5,684,000 |
| 2025-01-09 | 2.250 | 2.560 | 2.240 | 2.420 | 2.420 | 9,303,000 |
| 2025-01-08 | 2.310 | 2.350 | 2.140 | 2.240 | 2.240 | 8,532,000 |
| 2025-01-07 | 2.500 | 2.590 | 2.350 | 2.400 | 2.400 | 6,672,000 |
| 2025-01-06 | 2.000 | 2.540 | 2.000 | 2.430 | 2.430 | 12,541,000 |
| 2025-01-03 | 1.830 | 2.180 | 1.830 | 2.080 | 2.080 | 12,154,000 |
| 2025-01-02 | 1.860 | 2.080 | 1.860 | 1.980 | 1.980 | 11,743,000 |
| 2024-12-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,604,000 |
| 2024-12-30 | 1.800 | 1.890 | 1.780 | 1.810 | 1.810 | 6,956,000 |
| 2024-12-27 | 1.510 | 1.900 | 1.510 | 1.800 | 1.800 | 18,893,000 |
| 2024-12-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,419,000 |
| 2024-12-23 | 1.340 | 1.480 | 1.320 | 1.420 | 1.420 | 6,066,000 |
| 2024-12-20 | 1.240 | 1.340 | 1.230 | 1.340 | 1.340 | 3,577,528 |
| 2024-12-19 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 1,950,000 |
| 2024-12-18 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 871,000 |
| 2024-12-17 | 1.180 | 1.270 | 1.180 | 1.240 | 1.240 | 5,142,000 |
| 2024-12-16 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 880,000 |
| 2024-12-13 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 1,543,000 |
| 2024-12-12 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 1,528,000 |
| 2024-12-11 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 982,000 |
| 2024-12-10 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 1,582,000 |
| 2024-12-09 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 1,621,000 |
| 2024-12-06 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 2,156,000 |
| 2024-12-05 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 1,312,000 |
| 2024-12-04 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 427,000 |
| 2024-12-03 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 1,343,000 |
| 2024-12-02 | 1.190 | 1.210 | 1.160 | 1.180 | 1.180 | 1,702,000 |
| 2024-11-29 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 2,153,000 |
| 2024-11-28 | 1.190 | 1.220 | 1.160 | 1.170 | 1.170 | 2,295,000 |
| 2024-11-27 | 1.200 | 1.220 | 1.180 | 1.220 | 1.220 | 1,104,000 |
| 2024-11-26 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 1,019,000 |
| 2024-11-25 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 621,000 |
| 2024-11-22 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 2,151,000 |
| 2024-11-21 | 1.310 | 1.310 | 1.230 | 1.280 | 1.280 | 3,407,000 |
| 2024-11-20 | 1.170 | 1.310 | 1.170 | 1.280 | 1.280 | 4,114,264 |
| 2024-11-19 | 1.180 | 1.210 | 1.180 | 1.200 | 1.200 | 595,000 |
| 2024-11-18 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 1,559,000 |
| 2024-11-15 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 586,000 |
| 2024-11-14 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 1,355,000 |
| 2024-11-13 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 1,218,000 |
| 2024-11-12 | 1.190 | 1.240 | 1.180 | 1.200 | 1.200 | 1,613,880 |
| 2024-11-11 | 1.190 | 1.210 | 1.160 | 1.190 | 1.190 | 2,016,000 |
| 2024-11-08 | 1.180 | 1.220 | 1.150 | 1.190 | 1.190 | 3,052,000 |
| 2024-11-07 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 1,594,000 |
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.