Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.570 | 0.570 | 0.570 | 0.570 | 6.840 | 984,000 |
| 2024-05-09 | 0.610 | 0.610 | 0.580 | 0.580 | 6.960 | 1,452,000 |
| 2024-05-08 | 0.580 | 0.600 | 0.580 | 0.600 | 7.200 | 1,776,000 |
| 2024-05-07 | 0.600 | 0.610 | 0.600 | 0.600 | 7.200 | 636,000 |
| 2024-05-06 | 0.610 | 0.620 | 0.600 | 0.600 | 7.200 | 984,000 |
| 2024-05-03 | 0.620 | 0.630 | 0.590 | 0.590 | 7.080 | 1,768,800 |
| 2024-05-02 | 0.580 | 0.610 | 0.580 | 0.600 | 7.200 | 1,448,400 |
| 2024-04-30 | 0.590 | 0.590 | 0.580 | 0.580 | 6.960 | 192,000 |
| 2024-04-29 | 0.620 | 0.640 | 0.560 | 0.590 | 7.080 | 1,032,000 |
| 2024-04-26 | 0.445 | 0.620 | 0.435 | 0.620 | 7.440 | 28,523,600 |
| 2024-04-25 | 0.450 | 0.480 | 0.420 | 0.460 | 5.520 | 936,000 |
| 2024-04-24 | 0.455 | 0.475 | 0.430 | 0.450 | 5.400 | 81,276,000 |
| 2024-04-23 | 0.475 | 0.480 | 0.460 | 0.460 | 5.520 | 1,188,000 |
| 2024-04-22 | 0.485 | 0.485 | 0.475 | 0.485 | 5.820 | 48,000 |
| 2024-04-19 | 0.490 | 0.490 | 0.475 | 0.485 | 5.820 | 360,000 |
| 2024-04-18 | 0.500 | 0.500 | 0.500 | 0.500 | 6.000 | 48,000 |
| 2024-04-17 | 0.480 | 0.495 | 0.480 | 0.495 | 5.940 | 84,000 |
| 2024-04-16 | 0.485 | 0.495 | 0.480 | 0.495 | 5.940 | 732,000 |
| 2024-04-15 | 0.500 | 0.500 | 0.470 | 0.475 | 5.700 | 1,248,000 |
| 2024-04-12 | 0.500 | 0.530 | 0.485 | 0.500 | 6.000 | 2,292,000 |
| 2024-04-11 | 0.480 | 0.510 | 0.480 | 0.500 | 6.000 | 6,148,000 |
| 2024-04-10 | 0.485 | 0.495 | 0.475 | 0.485 | 5.820 | 5,460,000 |
| 2024-04-09 | 0.465 | 0.485 | 0.465 | 0.485 | 5.820 | 1,416,000 |
| 2024-04-08 | 0.465 | 0.485 | 0.465 | 0.470 | 5.640 | 1,392,000 |
| 2024-04-05 | 0.480 | 0.495 | 0.460 | 0.480 | 5.760 | 3,412,800 |
| 2024-04-03 | 0.475 | 0.500 | 0.470 | 0.485 | 5.820 | 2,652,000 |
| 2024-04-02 | 0.465 | 0.485 | 0.455 | 0.475 | 5.700 | 3,714,000 |
| 2024-03-28 | 0.450 | 0.460 | 0.440 | 0.450 | 5.400 | 876,000 |
| 2024-03-27 | 0.435 | 0.450 | 0.435 | 0.450 | 5.400 | 468,000 |
| 2024-03-26 | 0.455 | 0.455 | 0.425 | 0.435 | 5.220 | 1,200,000 |
| 2024-03-25 | 0.450 | 0.450 | 0.430 | 0.435 | 5.220 | 120,000 |
| 2024-03-22 | 0.435 | 0.450 | 0.425 | 0.440 | 5.280 | 912,000 |
| 2024-03-21 | 0.430 | 0.445 | 0.430 | 0.435 | 5.220 | 72,000 |
| 2024-03-20 | 0.435 | 0.445 | 0.430 | 0.445 | 5.340 | 144,000 |
| 2024-03-19 | 0.425 | 0.450 | 0.425 | 0.440 | 5.280 | 384,000 |
| 2024-03-18 | 0.430 | 0.455 | 0.425 | 0.435 | 5.220 | 384,000 |
| 2024-03-15 | 0.425 | 0.450 | 0.420 | 0.435 | 5.220 | 648,000 |
| 2024-03-14 | 0.435 | 0.445 | 0.410 | 0.435 | 5.220 | 1,212,000 |
| 2024-03-13 | 0.460 | 0.480 | 0.430 | 0.435 | 5.220 | 1,704,000 |
| 2024-03-12 | 0.495 | 0.495 | 0.455 | 0.470 | 5.640 | 1,884,000 |
| 2024-03-11 | 0.485 | 0.495 | 0.480 | 0.485 | 5.820 | 780,000 |
| 2024-03-08 | 0.500 | 0.520 | 0.475 | 0.495 | 5.940 | 1,356,000 |
| 2024-03-07 | 0.460 | 0.510 | 0.460 | 0.500 | 6.000 | 2,082,000 |
| 2024-03-06 | 0.405 | 0.450 | 0.400 | 0.435 | 5.220 | 954,000 |
| 2024-03-05 | 0.405 | 0.415 | 0.400 | 0.415 | 4.980 | 2,898,000 |
| 2024-03-04 | 0.405 | 0.410 | 0.400 | 0.405 | 4.860 | 696,000 |
| 2024-03-01 | 0.395 | 0.410 | 0.390 | 0.405 | 4.860 | 2,910,000 |
| 2024-02-29 | 0.355 | 0.445 | 0.355 | 0.395 | 4.740 | 9,396,000 |
| 2024-02-28 | 0.355 | 0.355 | 0.350 | 0.350 | 4.200 | 3,240,000 |
| 2024-02-27 | 0.345 | 0.355 | 0.340 | 0.350 | 4.200 | 6,792,000 |
| 2024-02-26 | 0.345 | 0.350 | 0.345 | 0.350 | 4.200 | 1,512,000 |
| 2024-02-23 | 0.350 | 0.350 | 0.345 | 0.345 | 4.140 | 48,000 |
| 2024-02-22 | 0.355 | 0.355 | 0.355 | 0.355 | 4.260 | 37,200 |
| 2024-02-21 | 0.340 | 0.355 | 0.330 | 0.345 | 4.140 | 552,000 |
| 2024-02-20 | 0.330 | 0.350 | 0.330 | 0.335 | 4.020 | 420,000 |
| 2024-02-19 | 0.330 | 0.345 | 0.330 | 0.345 | 4.140 | 156,000 |
| 2024-02-16 | 0.335 | 0.340 | 0.315 | 0.340 | 4.080 | 588,000 |
| 2024-02-15 | 0.340 | 0.355 | 0.335 | 0.335 | 4.020 | 636,000 |
| 2024-02-14 | 0.350 | 0.365 | 0.340 | 0.350 | 4.200 | 684,000 |
| 2024-02-09 | 0.340 | 0.340 | 0.340 | 0.340 | 4.080 | 24,000 |
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.