Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.560	0.560	0.530	0.530	5.491	12,000
2023-05-17	0.520	0.520	0.520	0.520	5.388	24,000
2023-05-16	0.550	0.550	0.550	0.550	5.699	0
2023-05-15	0.550	0.590	0.550	0.590	6.113	84,000
2023-05-12	0.570	0.570	0.570	0.570	5.905	0
2023-05-11	0.570	0.570	0.570	0.570	5.905	0
2023-05-10	0.570	0.570	0.570	0.570	5.905	0
2023-05-09	0.570	0.570	0.570	0.570	5.905	0
2023-05-08	0.570	0.570	0.570	0.570	5.905	0
2023-05-05	0.580	0.580	0.580	0.580	6.010	0
2023-05-04	0.580	0.580	0.580	0.580	6.010	0
2023-05-03	0.570	0.580	0.570	0.580	6.010	48,000
2023-05-02	0.580	0.580	0.520	0.530	5.491	468,000
2023-04-28	0.630	0.630	0.630	0.630	6.527	0
2023-04-27	0.640	0.640	0.640	0.640	6.631	36,000
2023-04-26	0.630	0.640	0.630	0.640	6.631	493,200
2023-04-25	0.640	0.640	0.640	0.640	6.631	0
2023-04-24	0.600	0.640	0.590	0.640	6.631	3,684,000
2023-04-21	0.600	0.680	0.600	0.650	6.734	5,160,000
2023-04-20	0.650	0.650	0.650	0.650	6.734	0
2023-04-19	0.650	0.650	0.650	0.650	6.734	0
2023-04-18	0.650	0.650	0.650	0.650	6.734	0
2023-04-17	0.670	0.670	0.640	0.650	6.734	1,180,000
2023-04-14	0.610	0.610	0.610	0.610	6.320	0
2023-04-13	0.610	0.610	0.610	0.610	6.320	1,200
2023-04-12	0.570	0.660	0.570	0.610	6.320	72,000
2023-04-11	0.640	0.640	0.640	0.640	6.631	0
2023-04-06	0.640	0.640	0.640	0.640	6.631	0
2023-04-04	0.640	0.640	0.640	0.640	6.631	0
2023-04-03	0.640	0.640	0.640	0.640	6.631	0
2023-03-31	0.640	0.640	0.640	0.640	6.631	0
2023-03-30	0.640	0.640	0.640	0.640	6.631	0
2023-03-29	0.640	0.640	0.640	0.640	6.631	0
2023-03-28	0.640	0.640	0.640	0.640	6.631	0
2023-03-27	0.640	0.640	0.640	0.640	6.631	0
2023-03-24	0.640	0.640	0.640	0.640	6.631	0
2023-03-23	0.650	0.650	0.650	0.650	6.734	0
2023-03-22	0.650	0.650	0.650	0.650	6.734	0
2023-03-21	0.650	0.650	0.650	0.650	6.734	0
2023-03-20	0.660	0.660	0.660	0.660	6.838	0
2023-03-17	0.670	0.670	0.670	0.670	6.942	0
2023-03-16	0.670	0.670	0.670	0.670	6.942	0
2023-03-15	0.680	0.680	0.680	0.680	7.045	0
2023-03-14	0.570	0.690	0.520	0.690	7.148	396,000
2023-03-13	0.640	0.640	0.640	0.640	6.631	12,000
2023-03-10	0.550	0.580	0.550	0.580	6.010	12,000
2023-03-09	0.640	0.640	0.640	0.640	6.631	0
2023-03-08	0.640	0.640	0.640	0.640	6.631	0
2023-03-07	0.640	0.640	0.640	0.640	6.631	0
2023-03-06	0.640	0.640	0.640	0.640	6.631	12,000
2023-03-03	0.630	0.630	0.560	0.560	5.802	90,000
2023-03-02	0.700	0.700	0.700	0.700	7.253	0
2023-03-01	0.680	0.700	0.680	0.700	7.253	120,000
2023-02-28	0.620	0.680	0.620	0.680	7.045	216,000
2023-02-27	0.660	0.660	0.660	0.660	6.838	0
2023-02-24	0.660	0.660	0.660	0.660	6.838	60,000
2023-02-23	0.620	0.660	0.620	0.660	6.838	24,000
2023-02-22	0.620	0.620	0.620	0.620	6.424	1,200
2023-02-21	0.600	0.650	0.600	0.620	6.424	84,000
2023-02-20	0.630	0.650	0.630	0.650	6.734	48,000

← NewerPage 15 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.