Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.150 | 1.190 | 1.140 | 1.180 | 1.180 | 1,594,000 |
| 2024-11-06 | 1.190 | 1.190 | 1.140 | 1.160 | 1.160 | 2,808,000 |
| 2024-11-05 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 1,896,000 |
| 2024-11-04 | 1.220 | 1.230 | 1.180 | 1.200 | 1.200 | 795,000 |
| 2024-11-01 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 1,388,000 |
| 2024-10-31 | 1.200 | 1.230 | 1.180 | 1.210 | 1.210 | 1,167,000 |
| 2024-10-30 | 1.210 | 1.240 | 1.180 | 1.230 | 1.230 | 1,796,000 |
| 2024-10-29 | 1.270 | 1.280 | 1.220 | 1.230 | 1.230 | 1,191,000 |
| 2024-10-28 | 1.290 | 1.310 | 1.260 | 1.290 | 1.290 | 1,923,000 |
| 2024-10-25 | 1.180 | 1.300 | 1.180 | 1.290 | 1.290 | 2,325,000 |
| 2024-10-24 | 1.230 | 1.230 | 1.160 | 1.200 | 1.200 | 1,843,000 |
| 2024-10-23 | 1.240 | 1.280 | 1.220 | 1.230 | 1.230 | 879,000 |
| 2024-10-22 | 1.240 | 1.270 | 1.220 | 1.240 | 1.240 | 1,264,000 |
| 2024-10-21 | 1.260 | 1.270 | 1.230 | 1.270 | 1.270 | 1,638,000 |
| 2024-10-18 | 1.260 | 1.290 | 1.240 | 1.260 | 1.260 | 715,000 |
| 2024-10-17 | 1.300 | 1.310 | 1.210 | 1.210 | 1.210 | 1,074,000 |
| 2024-10-16 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 896,000 |
| 2024-10-15 | 1.330 | 1.330 | 1.230 | 1.230 | 1.230 | 1,419,000 |
| 2024-10-14 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 1,679,000 |
| 2024-10-10 | 1.330 | 1.380 | 1.310 | 1.330 | 1.330 | 1,670,000 |
| 2024-10-09 | 1.400 | 1.430 | 1.300 | 1.330 | 1.330 | 3,875,000 |
| 2024-10-08 | 1.640 | 1.680 | 1.310 | 1.380 | 1.380 | 4,662,000 |
| 2024-10-07 | 1.550 | 1.650 | 1.500 | 1.640 | 1.640 | 7,427,000 |
| 2024-10-04 | 1.420 | 1.500 | 1.380 | 1.500 | 1.500 | 3,322,000 |
| 2024-10-03 | 1.520 | 1.550 | 1.350 | 1.400 | 1.400 | 3,262,000 |
| 2024-10-02 | 1.440 | 1.550 | 1.350 | 1.480 | 1.480 | 5,053,569 |
| 2024-09-30 | 1.350 | 1.450 | 1.320 | 1.440 | 1.440 | 3,319,000 |
| 2024-09-27 | 1.230 | 1.370 | 1.230 | 1.320 | 1.320 | 4,096,000 |
| 2024-09-26 | 1.180 | 1.220 | 1.140 | 1.220 | 1.220 | 1,364,000 |
| 2024-09-25 | 1.230 | 1.260 | 1.150 | 1.150 | 1.150 | 2,544,000 |
| 2024-09-24 | 1.200 | 1.260 | 1.150 | 1.200 | 1.200 | 1,831,000 |
| 2024-09-23 | 1.240 | 1.250 | 1.190 | 1.220 | 1.220 | 718,000 |
| 2024-09-20 | 1.250 | 1.270 | 1.200 | 1.240 | 1.240 | 706,000 |
| 2024-09-19 | 1.240 | 1.260 | 1.190 | 1.230 | 1.230 | 1,223,000 |
| 2024-09-17 | 1.160 | 1.300 | 1.160 | 1.260 | 1.260 | 2,161,000 |
| 2024-09-16 | 1.080 | 1.190 | 1.070 | 1.190 | 1.190 | 1,669,000 |
| 2024-09-13 | 1.130 | 1.160 | 1.110 | 1.130 | 1.130 | 562,000 |
| 2024-09-12 | 1.110 | 1.150 | 1.100 | 1.140 | 1.140 | 506,000 |
| 2024-09-11 | 1.080 | 1.130 | 1.060 | 1.100 | 1.100 | 745,000 |
| 2024-09-10 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 904,000 |
| 2024-09-09 | 1.130 | 1.140 | 1.090 | 1.130 | 1.130 | 2,233,000 |
| 2024-09-05 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 324,000 |
| 2024-09-04 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 135,000 |
| 2024-09-03 | 1.140 | 1.190 | 1.130 | 1.160 | 1.160 | 200,000 |
| 2024-09-02 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 469,000 |
| 2024-08-30 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 1,198,000 |
| 2024-08-29 | 1.110 | 1.200 | 1.100 | 1.140 | 1.140 | 2,245,000 |
| 2024-08-28 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 1,403,000 |
| 2024-08-27 | 1.120 | 1.190 | 1.120 | 1.170 | 1.170 | 586,000 |
| 2024-08-26 | 1.120 | 1.160 | 1.100 | 1.160 | 1.160 | 749,000 |
| 2024-08-23 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 1,105,000 |
| 2024-08-22 | 1.200 | 1.210 | 1.140 | 1.180 | 1.180 | 656,000 |
| 2024-08-21 | 1.220 | 1.250 | 1.190 | 1.210 | 1.210 | 1,053,000 |
| 2024-08-20 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 166,000 |
| 2024-08-19 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 316,000 |
| 2024-08-16 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 245,000 |
| 2024-08-15 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 372,000 |
| 2024-08-14 | 1.260 | 1.280 | 1.230 | 1.260 | 1.260 | 220,000 |
| 2024-08-13 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 292,000 |
| 2024-08-12 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 466,000 |
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.