Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.700	0.950	0.660	0.700	7.253	23,149,200
2023-02-16	0.630	0.630	0.630	0.630	6.527	0
2023-02-15	0.630	0.630	0.630	0.630	6.527	0
2023-02-14	0.630	0.630	0.630	0.630	6.527	0
2023-02-13	0.630	0.630	0.630	0.630	6.527	0
2023-02-10	0.600	0.630	0.600	0.630	6.527	24,000
2023-02-09	0.560	0.590	0.530	0.590	6.113	96,000
2023-02-08	0.620	0.620	0.620	0.620	6.424	0
2023-02-07	0.620	0.620	0.620	0.620	6.424	0
2023-02-06	0.620	0.620	0.620	0.620	6.424	0
2023-02-03	0.620	0.620	0.620	0.620	6.424	0
2023-02-02	0.620	0.620	0.620	0.620	6.424	0
2023-02-01	0.620	0.620	0.620	0.620	6.424	0
2023-01-31	0.620	0.620	0.620	0.620	6.424	0
2023-01-30	0.620	0.620	0.620	0.620	6.424	0
2023-01-27	0.620	0.620	0.620	0.620	6.424	0
2023-01-26	0.620	0.620	0.620	0.620	6.424	1,200
2023-01-20	0.640	0.640	0.640	0.640	6.631	0
2023-01-19	0.640	0.640	0.640	0.640	6.631	0
2023-01-18	0.640	0.640	0.640	0.640	6.631	0
2023-01-17	0.640	0.640	0.640	0.640	6.631	12,000
2023-01-16	0.640	0.640	0.640	0.640	6.631	0
2023-01-13	0.640	0.640	0.640	0.640	6.631	0
2023-01-12	0.640	0.640	0.640	0.640	6.631	0
2023-01-11	0.640	0.640	0.640	0.640	6.631	0
2023-01-10	0.640	0.640	0.640	0.640	6.631	16,800
2023-01-09	0.610	0.610	0.610	0.610	6.320	0
2023-01-06	0.610	0.610	0.610	0.610	6.320	0
2023-01-05	0.640	0.640	0.640	0.640	6.631	0
2023-01-04	0.640	0.640	0.640	0.640	6.631	0
2023-01-03	0.560	0.670	0.560	0.640	6.631	48,000
2022-12-30	0.590	0.590	0.590	0.590	6.113	0
2022-12-29	0.640	0.640	0.640	0.640	6.631	0
2022-12-28	0.640	0.640	0.640	0.640	6.631	0
2022-12-23	0.590	0.650	0.520	0.640	6.631	156,000
2022-12-22	0.530	0.570	0.530	0.540	5.594	48,000
2022-12-21	0.560	0.620	0.510	0.550	5.699	239,400
2022-12-20	0.640	0.640	0.640	0.640	6.631	0
2022-12-19	0.640	0.640	0.640	0.640	6.631	0
2022-12-16	0.590	0.640	0.520	0.640	6.631	312,000
2022-12-15	0.610	0.640	0.550	0.640	6.631	324,000
2022-12-14	0.650	0.650	0.650	0.650	6.734	2,400
2022-12-13	0.650	0.650	0.650	0.650	6.734	0
2022-12-12	0.650	0.650	0.650	0.650	6.734	0
2022-12-09	0.630	0.680	0.600	0.650	6.734	165,600
2022-12-08	0.720	0.720	0.720	0.720	7.459	12,000
2022-12-07	0.630	0.670	0.630	0.630	6.527	36,000
2022-12-06	0.620	0.620	0.620	0.620	6.424	24,000
2022-12-05	0.660	0.660	0.660	0.660	6.838	16,800
2022-12-02	0.650	0.650	0.650	0.650	6.734	0
2022-12-01	0.650	0.650	0.650	0.650	6.734	0
2022-11-30	0.650	0.650	0.650	0.650	6.734	0
2022-11-29	0.650	0.650	0.650	0.650	6.734	0
2022-11-28	0.720	0.740	0.650	0.650	6.734	156,000
2022-11-25	0.620	0.750	0.620	0.690	7.148	144,000
2022-11-24	0.670	0.750	0.670	0.680	7.045	72,000
2022-11-23	0.590	0.650	0.590	0.650	6.734	84,000
2022-11-22	0.600	0.620	0.560	0.620	6.424	240,000
2022-11-21	0.700	0.700	0.700	0.700	7.253	12,000
2022-11-18	0.600	0.600	0.600	0.600	6.216	0

← NewerPage 16 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.