Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.600	0.600	0.600	0.600	6.216	0
2022-11-16	0.600	0.600	0.600	0.600	6.216	0
2022-11-15	0.600	0.600	0.600	0.600	6.216	0
2022-11-14	0.600	0.600	0.600	0.600	6.216	33,600
2022-11-11	0.600	0.700	0.600	0.700	7.253	24,000
2022-11-10	0.580	0.650	0.580	0.590	6.113	139,200
2022-11-09	0.600	0.600	0.600	0.600	6.216	0
2022-11-08	0.600	0.600	0.600	0.600	6.216	72,000
2022-11-07	0.650	0.650	0.650	0.650	6.734	0
2022-11-04	0.670	0.670	0.670	0.670	6.942	0
2022-11-03	0.670	0.670	0.670	0.670	6.942	0
2022-11-02	0.650	0.700	0.650	0.670	6.942	120,000
2022-11-01	0.620	0.620	0.620	0.620	6.424	0
2022-10-31	0.620	0.620	0.620	0.620	6.424	0
2022-10-28	0.660	0.660	0.610	0.620	6.424	180,000
2022-10-27	0.610	0.800	0.610	0.750	7.770	144,000
2022-10-26	0.700	0.700	0.700	0.700	7.253	0
2022-10-25	0.700	0.700	0.700	0.700	7.253	0
2022-10-24	0.700	0.700	0.700	0.700	7.253	0
2022-10-21	0.700	0.700	0.700	0.700	7.253	0
2022-10-20	0.720	0.720	0.700	0.700	7.253	24,000
2022-10-19	0.690	0.690	0.690	0.690	7.148	0
2022-10-18	0.630	0.700	0.630	0.690	7.148	60,000
2022-10-17	0.650	0.680	0.650	0.660	6.838	144,000
2022-10-14	0.600	0.600	0.550	0.600	6.216	96,000
2022-10-13	0.640	0.730	0.600	0.600	6.216	444,000
2022-10-12	0.710	0.710	0.650	0.710	7.356	48,000
2022-10-11	0.720	0.720	0.720	0.720	7.459	37,200
2022-10-10	0.750	0.750	0.600	0.730	7.564	84,000
2022-10-07	0.750	0.750	0.720	0.720	7.459	72,000
2022-10-06	0.690	0.690	0.690	0.690	7.148	0
2022-10-05	0.730	0.730	0.690	0.690	7.148	24,000
2022-10-03	0.640	0.640	0.640	0.640	6.631	0
2022-09-30	0.640	0.640	0.640	0.640	6.631	0
2022-09-29	0.690	0.790	0.600	0.640	6.631	116,400
2022-09-28	0.680	0.680	0.680	0.680	7.045	0
2022-09-27	0.700	0.700	0.690	0.690	7.148	60,000
2022-09-26	0.730	0.730	0.640	0.650	6.734	168,000
2022-09-23	0.580	0.650	0.580	0.650	6.734	24,000
2022-09-22	0.680	0.680	0.680	0.680	7.045	0
2022-09-21	0.580	0.730	0.530	0.720	7.459	288,000
2022-09-20	0.790	0.790	0.780	0.780	8.081	12,000
2022-09-19	0.580	1.150	0.580	0.760	7.874	1,448,400
2022-09-16	0.570	0.570	0.570	0.570	5.905	0
2022-09-15	0.570	0.570	0.570	0.570	5.905	0
2022-09-14	0.530	0.590	0.530	0.570	5.905	127,200
2022-09-13	0.480	0.480	0.480	0.480	4.973	0
2022-09-09	0.450	0.470	0.450	0.470	4.870	36,000
2022-09-08	0.550	0.550	0.485	0.485	5.024	109,200
2022-09-07	0.690	0.690	0.520	0.550	5.699	156,000
2022-09-06	0.760	0.760	0.720	0.720	7.459	36,000
2022-09-05	0.770	0.770	0.770	0.770	7.978	12,000
2022-09-02	0.730	0.840	0.720	0.770	7.978	193,200
2022-09-01	0.800	0.850	0.630	0.740	7.667	126,000
2022-08-31	0.740	0.850	0.660	0.770	7.978	433,200
2022-08-30	0.680	0.750	0.610	0.740	7.667	282,000
2022-08-29	0.490	0.700	0.455	0.630	6.527	638,400
2022-08-26	0.440	0.530	0.420	0.500	5.180	1,782,000
2022-08-25	0.410	0.430	0.295	0.355	3.678	859,200
2022-08-24	0.290	0.290	0.290	0.290	3.005	0

← NewerPage 17 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.