Huabang Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.530	0.530	0.520	0.520	6.240	600,000
2024-08-06	0.540	0.550	0.530	0.530	6.360	168,000
2024-08-05	0.560	0.560	0.530	0.540	6.480	624,000
2024-08-02	0.560	0.560	0.540	0.540	6.480	240,000
2024-08-01	0.580	0.580	0.550	0.550	6.600	432,000
2024-07-31	0.570	0.580	0.560	0.560	6.720	516,000
2024-07-30	0.570	0.570	0.550	0.550	6.600	216,000
2024-07-29	0.570	0.570	0.540	0.540	6.480	204,000
2024-07-26	0.570	0.570	0.560	0.560	6.720	4,176,000
2024-07-25	0.560	0.560	0.550	0.550	6.600	276,000
2024-07-24	0.560	0.560	0.550	0.550	6.600	120,000
2024-07-23	0.550	0.570	0.550	0.550	6.600	120,000
2024-07-22	0.560	0.560	0.550	0.550	6.600	348,000
2024-07-19	0.540	0.570	0.540	0.540	6.480	423,600
2024-07-18	0.540	0.570	0.530	0.530	6.360	360,000
2024-07-17	0.540	0.560	0.530	0.530	6.360	1,440,000
2024-07-16	0.550	0.560	0.530	0.530	6.360	684,000
2024-07-15	0.540	0.540	0.530	0.540	6.480	72,000
2024-07-12	0.530	0.540	0.520	0.530	6.360	672,000
2024-07-11	0.550	0.610	0.520	0.520	6.240	2,688,000
2024-07-10	0.540	0.550	0.520	0.540	6.480	744,000
2024-07-09	0.560	0.580	0.530	0.530	6.360	1,596,000
2024-07-08	0.590	0.590	0.560	0.570	6.840	756,000
2024-07-05	0.620	0.620	0.560	0.580	6.960	864,000
2024-07-04	0.590	0.610	0.590	0.600	7.200	132,000
2024-07-03	0.600	0.600	0.580	0.590	7.080	924,000
2024-07-02	0.610	0.620	0.590	0.600	7.200	804,000
2024-06-28	0.610	0.630	0.610	0.630	7.560	481,200
2024-06-27	0.690	0.690	0.620	0.630	7.560	696,000
2024-06-26	0.700	0.750	0.700	0.700	8.400	72,000
2024-06-25	0.720	0.760	0.680	0.700	8.400	768,000
2024-06-24	0.660	0.680	0.640	0.680	8.160	804,000
2024-06-21	0.640	0.650	0.640	0.640	7.680	84,000
2024-06-20	0.680	0.680	0.630	0.630	7.560	672,000
2024-06-19	0.650	0.670	0.640	0.660	7.920	420,000
2024-06-18	0.680	0.680	0.650	0.650	7.800	412,800
2024-06-17	0.630	0.670	0.630	0.670	8.040	1,404,000
2024-06-14	0.610	0.620	0.590	0.620	7.440	1,908,000
2024-06-13	0.630	0.630	0.610	0.610	7.320	408,000
2024-06-12	0.620	0.640	0.610	0.630	7.560	348,000
2024-06-11	0.700	0.700	0.650	0.650	7.800	492,000
2024-06-07	0.680	0.700	0.680	0.690	8.280	504,000
2024-06-06	0.730	0.750	0.650	0.680	8.160	2,916,000
2024-06-05	0.630	0.660	0.630	0.660	7.920	696,000
2024-06-04	0.640	0.660	0.630	0.630	7.560	1,224,000
2024-06-03	0.670	0.670	0.640	0.640	7.680	636,000
2024-05-31	0.660	0.670	0.640	0.640	7.680	1,596,000
2024-05-30	0.640	0.650	0.640	0.640	7.680	876,000
2024-05-29	0.640	0.680	0.630	0.650	7.800	924,000
2024-05-28	0.700	0.700	0.640	0.640	7.680	648,000
2024-05-27	0.690	0.690	0.670	0.690	8.280	1,296,000
2024-05-24	0.660	0.660	0.610	0.660	7.920	2,328,000
2024-05-23	0.650	0.650	0.600	0.620	7.440	1,260,000
2024-05-22	0.520	0.620	0.520	0.600	7.200	1,800,000
2024-05-21	0.530	0.550	0.500	0.540	6.480	972,000
2024-05-20	0.540	0.540	0.530	0.530	6.360	240,000
2024-05-17	0.510	0.560	0.490	0.540	6.480	3,456,000
2024-05-16	0.530	0.530	0.465	0.485	5.820	3,156,000
2024-05-14	0.540	0.550	0.530	0.530	6.360	672,000
2024-05-13	0.570	0.600	0.520	0.560	6.720	2,755,200

← NewerPage 10 of 21 · 1,231 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.