Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.365	0.365	0.365	0.365	3.781	12,000
2023-08-14	0.375	0.375	0.375	0.375	3.886	0
2023-08-11	0.375	0.375	0.375	0.375	3.886	0
2023-08-10	0.375	0.375	0.375	0.375	3.886	0
2023-08-09	0.355	0.380	0.355	0.375	3.886	120,000
2023-08-08	0.390	0.390	0.380	0.390	4.040	50,400
2023-08-07	0.405	0.405	0.405	0.405	4.196	0
2023-08-04	0.405	0.405	0.405	0.405	4.196	0
2023-08-03	0.405	0.405	0.405	0.405	4.196	12,000
2023-08-02	0.395	0.410	0.395	0.395	4.092	68,400
2023-08-01	0.440	0.440	0.385	0.415	4.300	48,000
2023-07-31	0.415	0.415	0.415	0.415	4.300	0
2023-07-28	0.385	0.415	0.380	0.415	4.300	48,000
2023-07-27	0.405	0.405	0.405	0.405	4.196	0
2023-07-26	0.405	0.405	0.405	0.405	4.196	0
2023-07-25	0.405	0.405	0.405	0.405	4.196	0
2023-07-24	0.405	0.405	0.405	0.405	4.196	0
2023-07-21	0.405	0.405	0.405	0.405	4.196	0
2023-07-20	0.405	0.405	0.405	0.405	4.196	1,200
2023-07-19	0.405	0.405	0.405	0.405	4.196	0
2023-07-18	0.405	0.405	0.405	0.405	4.196	0
2023-07-14	0.395	0.405	0.350	0.405	4.196	280,800
2023-07-13	0.425	0.425	0.425	0.425	4.403	0
2023-07-12	0.430	0.430	0.430	0.430	4.456	0
2023-07-11	0.430	0.430	0.430	0.430	4.456	0
2023-07-10	0.445	0.445	0.435	0.435	4.507	12,000
2023-07-07	0.415	0.415	0.415	0.415	4.300	0
2023-07-06	0.415	0.415	0.415	0.415	4.300	0
2023-07-05	0.410	0.415	0.405	0.415	4.300	60,000
2023-07-04	0.375	0.430	0.375	0.425	4.403	84,000
2023-07-03	0.445	0.445	0.445	0.445	4.610	0
2023-06-30	0.445	0.445	0.445	0.445	4.610	0
2023-06-29	0.445	0.445	0.445	0.445	4.610	0
2023-06-28	0.430	0.445	0.415	0.445	4.610	84,000
2023-06-27	0.465	0.465	0.465	0.465	4.818	24,000
2023-06-26	0.465	0.465	0.415	0.460	4.766	264,000
2023-06-23	0.480	0.495	0.480	0.495	5.129	132,000
2023-06-21	0.495	0.495	0.495	0.495	5.129	84,000
2023-06-20	0.510	0.510	0.490	0.495	5.129	288,000
2023-06-19	0.540	0.570	0.480	0.490	5.077	144,000
2023-06-16	0.530	0.550	0.490	0.495	5.129	84,000
2023-06-15	0.490	0.490	0.490	0.490	5.077	0
2023-06-14	0.520	0.520	0.480	0.495	5.129	72,000
2023-06-13	0.495	0.495	0.495	0.495	5.129	0
2023-06-12	0.500	0.500	0.500	0.500	5.180	0
2023-06-09	0.520	0.520	0.520	0.520	5.388	0
2023-06-08	0.510	0.530	0.500	0.520	5.388	168,000
2023-06-07	0.510	0.510	0.510	0.510	5.284	0
2023-06-06	0.510	0.510	0.510	0.510	5.284	0
2023-06-05	0.510	0.510	0.510	0.510	5.284	0
2023-06-02	0.530	0.580	0.500	0.510	5.284	588,000
2023-06-01	0.500	0.580	0.500	0.580	6.010	84,000
2023-05-31	0.580	0.580	0.580	0.580	6.010	0
2023-05-30	0.580	0.580	0.580	0.580	6.010	0
2023-05-29	0.580	0.580	0.580	0.580	6.010	0
2023-05-25	0.590	0.590	0.590	0.590	6.113	0
2023-05-24	0.590	0.590	0.590	0.590	6.113	0
2023-05-23	0.500	0.590	0.500	0.590	6.113	120,000
2023-05-22	0.560	0.560	0.560	0.560	5.802	12,000
2023-05-19	0.530	0.530	0.530	0.530	5.491	0

← NewerPage 14 of 21 · 1,229 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.