Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.520 | 10.670 | 10.170 | 10.460 | 10.460 | 8,941,000 |
| 2026-10-16 | 10.120 | 10.660 | 10.120 | 10.370 | 10.370 | 9,637,736 |
| 2026-10-15 | 10.340 | 10.420 | 9.815 | 9.930 | 9.930 | 12,558,000 |
| 2026-10-14 | 10.560 | 10.890 | 10.070 | 10.200 | 10.200 | 11,527,000 |
| 2026-10-13 | 10.880 | 10.880 | 10.170 | 10.390 | 10.390 | 12,880,976 |
| 2026-10-12 | 11.140 | 11.670 | 10.650 | 10.880 | 10.880 | 12,512,000 |
| 2026-10-09 | 11.720 | 11.720 | 10.930 | 11.140 | 11.140 | 12,929,000 |
| 2026-10-08 | 12.990 | 13.110 | 11.620 | 11.790 | 11.790 | 20,332,711 |
| 2026-10-07 | 13.650 | 13.650 | 12.500 | 12.820 | 12.820 | 6,598,000 |
| 2026-10-06 | 13.720 | 13.790 | 13.200 | 13.650 | 13.650 | 3,378,000 |
| 2026-10-05 | 13.360 | 13.790 | 13.100 | 13.260 | 13.260 | 2,698,000 |
| 2026-10-02 | 13.620 | 13.670 | 12.890 | 13.440 | 13.440 | 4,010,000 |
| 2026-09-30 | 13.580 | 14.360 | 13.580 | 13.860 | 13.860 | 9,935,000 |
| 2026-09-29 | 14.010 | 14.450 | 13.440 | 13.540 | 13.540 | 12,626,700 |
| 2026-09-28 | 13.820 | 14.440 | 13.520 | 13.720 | 13.720 | 9,587,925 |
| 2026-09-25 | 13.860 | 13.980 | 13.590 | 13.780 | 13.780 | 2,181,000 |
| 2026-09-24 | 15.240 | 15.240 | 13.650 | 13.830 | 13.830 | 14,148,446 |
| 2026-09-23 | 15.200 | 15.760 | 14.880 | 15.240 | 15.240 | 13,537,111 |
| 2026-09-22 | 15.020 | 15.620 | 14.780 | 15.110 | 15.110 | 10,942,000 |
| 2026-09-21 | 14.080 | 15.370 | 14.080 | 15.180 | 15.180 | 27,160,547 |
| 2026-09-18 | 12.910 | 14.230 | 12.700 | 14.050 | 14.050 | 15,470,006 |
| 2026-09-17 | 12.440 | 13.090 | 12.320 | 12.700 | 12.700 | 6,256,904 |
| 2026-09-16 | 12.700 | 12.760 | 12.040 | 12.440 | 12.440 | 5,542,300 |
| 2026-09-15 | 13.300 | 13.660 | 12.670 | 12.730 | 12.730 | 9,866,000 |
| 2026-09-14 | 12.810 | 13.480 | 12.620 | 13.380 | 13.380 | 9,488,400 |
| 2026-09-11 | 14.000 | 14.010 | 12.700 | 12.890 | 12.890 | 16,886,967 |
| 2026-09-10 | 14.440 | 14.740 | 13.980 | 14.190 | 14.190 | 8,783,000 |
| 2026-09-09 | 14.560 | 15.390 | 14.360 | 14.440 | 14.440 | 16,421,000 |
| 2026-09-08 | 14.230 | 15.100 | 13.740 | 14.550 | 14.550 | 13,265,000 |
| 2026-09-07 | 15.220 | 15.850 | 14.060 | 14.480 | 14.480 | 36,725,000 |
| 2026-09-04 | 15.100 | 15.180 | 14.390 | 14.720 | 14.720 | 7,284,388 |
| 2026-09-03 | 14.400 | 15.160 | 14.000 | 15.100 | 15.100 | 11,216,000 |
| 2026-09-02 | 13.770 | 14.510 | 13.520 | 14.400 | 14.400 | 7,244,485 |
| 2026-09-01 | 14.200 | 14.200 | 13.360 | 13.770 | 13.770 | 4,254,000 |
| 2026-08-31 | 15.060 | 15.060 | 13.610 | 14.120 | 14.120 | 13,184,000 |
| 2026-08-28 | 16.230 | 16.320 | 14.900 | 15.080 | 15.080 | 11,573,508 |
| 2026-08-27 | 16.560 | 16.580 | 16.200 | 16.300 | 16.300 | 4,094,464 |
| 2026-08-26 | 16.550 | 17.070 | 16.470 | 16.540 | 16.540 | 4,677,745 |
| 2026-08-25 | 15.890 | 16.950 | 15.810 | 16.540 | 16.540 | 7,873,132 |
| 2026-08-24 | 16.280 | 16.550 | 15.790 | 16.010 | 16.010 | 7,945,567 |
| 2026-08-21 | 16.000 | 16.260 | 15.690 | 15.900 | 15.900 | 4,555,888 |
| 2026-08-20 | 15.150 | 16.620 | 14.970 | 16.300 | 16.300 | 20,735,000 |
| 2026-08-19 | 15.000 | 15.260 | 14.150 | 14.490 | 14.490 | 2,772,980 |
| 2026-08-18 | 14.790 | 15.220 | 14.530 | 15.020 | 15.020 | 3,277,500 |
| 2026-08-17 | 15.500 | 15.500 | 14.600 | 14.790 | 14.790 | 3,526,000 |
| 2026-08-14 | 15.810 | 16.000 | 14.990 | 15.100 | 15.100 | 4,419,544 |
| 2026-08-13 | 15.000 | 16.190 | 15.000 | 15.810 | 15.810 | 8,835,890 |
| 2026-08-12 | 15.500 | 15.840 | 14.960 | 15.030 | 15.030 | 6,459,000 |
| 2026-08-11 | 14.610 | 16.000 | 14.600 | 15.500 | 15.500 | 16,766,469 |
| 2026-08-10 | 14.190 | 15.750 | 14.190 | 14.630 | 14.630 | 14,576,845 |
| 2026-08-07 | 12.730 | 14.280 | 12.730 | 14.190 | 14.190 | 9,552,960 |
| 2026-08-06 | 12.660 | 12.870 | 12.360 | 12.730 | 12.730 | 2,290,950 |
| 2026-08-05 | 12.450 | 12.700 | 12.260 | 12.610 | 12.610 | 1,844,666 |
| 2026-08-04 | 12.460 | 12.480 | 12.120 | 12.450 | 12.450 | 1,266,000 |
| 2026-08-03 | 12.180 | 12.180 | 11.740 | 12.090 | 12.090 | 1,639,064 |
| 2026-07-31 | 11.630 | 12.490 | 11.630 | 12.180 | 12.180 | 2,470,000 |
| 2026-07-30 | 12.100 | 12.210 | 11.500 | 11.690 | 11.690 | 2,794,109 |
| 2026-07-29 | 12.700 | 12.800 | 11.780 | 12.260 | 12.260 | 2,707,359 |
| 2026-07-28 | 12.700 | 12.820 | 12.110 | 12.400 | 12.400 | 3,439,000 |
| 2026-07-27 | 12.350 | 12.700 | 12.310 | 12.620 | 12.620 | 2,196,000 |
Page 1 of 3 · 125 trading daysOlder →
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.