Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.425	0.425	0.425	0.425	4.403	0
2022-05-26	0.430	0.430	0.430	0.430	4.456	12,000
2022-05-25	0.415	0.415	0.415	0.415	4.300	0
2022-05-24	0.430	0.430	0.415	0.415	4.300	36,000
2022-05-23	0.380	0.380	0.380	0.380	3.937	0
2022-05-20	0.380	0.380	0.380	0.380	3.937	0
2022-05-19	0.380	0.380	0.380	0.380	3.937	0
2022-05-18	0.380	0.380	0.380	0.380	3.937	12,000
2022-05-17	0.325	0.325	0.325	0.325	3.367	0
2022-05-16	0.325	0.325	0.325	0.325	3.367	0
2022-05-13	0.325	0.325	0.325	0.325	3.367	0
2022-05-12	0.330	0.330	0.330	0.330	3.419	0
2022-05-11	0.330	0.330	0.330	0.330	3.419	182,400
2022-05-10	0.335	0.335	0.335	0.335	3.470	0
2022-05-06	0.335	0.335	0.335	0.335	3.470	0
2022-05-05	0.335	0.335	0.335	0.335	3.470	0
2022-05-04	0.335	0.335	0.335	0.335	3.470	0
2022-05-03	0.335	0.335	0.335	0.335	3.470	0
2022-04-29	0.335	0.335	0.335	0.335	3.470	0
2022-04-28	0.335	0.335	0.335	0.335	3.470	175,200
2022-04-27	0.335	0.335	0.335	0.335	3.470	193,200
2022-04-26	0.340	0.340	0.335	0.335	3.470	652,800
2022-04-25	0.330	0.330	0.330	0.330	3.419	24,000
2022-04-22	0.325	0.325	0.325	0.325	3.367	0
2022-04-21	0.325	0.325	0.325	0.325	3.367	0
2022-04-20	0.330	0.330	0.330	0.330	3.419	0
2022-04-19	0.330	0.330	0.330	0.330	3.419	0
2022-04-14	0.330	0.330	0.330	0.330	3.419	12,000
2022-04-13	0.330	0.330	0.330	0.330	3.419	0
2022-04-12	0.330	0.330	0.330	0.330	3.419	0
2022-04-11	0.330	0.330	0.330	0.330	3.419	0
2022-04-08	0.330	0.330	0.330	0.330	3.419	0
2022-04-07	0.330	0.330	0.330	0.330	3.419	0
2022-04-06	0.335	0.335	0.330	0.330	3.419	13,200
2022-04-04	0.335	0.335	0.335	0.335	3.470	0
2022-04-01	0.335	0.335	0.335	0.335	3.470	2,400
2022-03-31	0.290	0.345	0.290	0.335	3.470	98,400
2022-03-30	0.290	0.290	0.290	0.290	3.005	0
2022-03-29	0.290	0.290	0.290	0.290	3.005	1,200
2022-03-28	0.260	0.260	0.260	0.260	2.694	0
2022-03-25	0.260	0.260	0.260	0.260	2.694	0
2022-03-24	0.260	0.260	0.260	0.260	2.694	74,400
2022-03-23	0.245	0.245	0.245	0.245	2.538	8,400
2022-03-22	0.260	0.260	0.260	0.260	2.694	0
2022-03-21	0.260	0.260	0.260	0.260	2.694	0
2022-03-18	0.260	0.260	0.260	0.260	2.694	10,800
2022-03-17	0.026	0.037	0.023	0.025	2.590	25,500,000
2022-03-16	0.025	0.027	0.023	0.026	2.694	15,528,000
2022-03-15	0.030	0.030	0.030	0.030	3.108	12,000
2022-03-14	0.030	0.030	0.030	0.030	3.108	0
2022-03-11	0.031	0.031	0.030	0.030	3.108	2,928,000
2022-03-10	0.031	0.032	0.031	0.032	3.316	60,000
2022-03-09	0.035	0.035	0.035	0.035	3.626	0
2022-03-08	0.035	0.035	0.035	0.035	3.626	132,000
2022-03-07	0.039	0.039	0.038	0.038	3.937	12,000
2022-03-04	0.031	0.033	0.031	0.033	3.419	24,000
2022-03-03	0.033	0.033	0.033	0.033	3.419	0
2022-03-02	0.032	0.034	0.032	0.034	3.523	444,000
2022-03-01	0.032	0.037	0.031	0.031	3.212	1,524,000
2022-02-28	0.032	0.032	0.032	0.032	3.316	600,000

← NewerPage 19 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.