Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.530 | 7.600 | 7.400 | 7.600 | 7.600 | 74,000 |
| 2026-07-22 | 7.610 | 7.610 | 7.350 | 7.500 | 7.500 | 95,000 |
| 2026-07-21 | 7.580 | 7.600 | 7.430 | 7.600 | 7.600 | 87,000 |
| 2026-07-20 | 7.700 | 7.770 | 7.420 | 7.550 | 7.550 | 126,000 |
| 2026-07-17 | 7.810 | 7.810 | 7.520 | 7.700 | 7.700 | 167,000 |
| 2026-07-16 | 7.810 | 7.970 | 7.630 | 7.840 | 7.840 | 116,000 |
| 2026-07-15 | 7.740 | 7.900 | 7.560 | 7.810 | 7.810 | 174,000 |
| 2026-07-14 | 7.620 | 7.740 | 7.530 | 7.740 | 7.740 | 168,000 |
| 2026-07-13 | 7.920 | 7.920 | 7.410 | 7.810 | 7.810 | 84,000 |
| 2026-07-10 | 7.960 | 7.960 | 7.780 | 7.800 | 7.800 | 114,000 |
| 2026-07-09 | 8.010 | 8.010 | 7.850 | 7.850 | 7.850 | 163,000 |
| 2026-07-08 | 8.000 | 8.080 | 7.900 | 8.000 | 8.000 | 193,000 |
| 2026-07-07 | 8.040 | 8.280 | 7.900 | 7.990 | 7.990 | 211,000 |
| 2026-07-06 | 8.030 | 8.230 | 7.870 | 8.040 | 8.040 | 190,000 |
| 2026-07-03 | 8.050 | 8.050 | 7.850 | 8.000 | 8.000 | 139,000 |
| 2026-07-02 | 8.070 | 8.130 | 7.880 | 8.100 | 8.100 | 75,000 |
| 2026-06-30 | 8.000 | 8.080 | 7.890 | 8.070 | 8.070 | 42,000 |
| 2026-06-29 | 8.080 | 8.150 | 7.860 | 8.000 | 8.000 | 174,000 |
| 2026-06-26 | 8.180 | 8.260 | 7.870 | 8.000 | 8.000 | 201,000 |
| 2026-06-25 | 8.110 | 8.250 | 7.990 | 8.180 | 8.180 | 292,000 |
| 2026-06-24 | 8.010 | 8.180 | 7.920 | 8.130 | 8.130 | 324,000 |
| 2026-06-23 | 8.010 | 8.150 | 7.870 | 8.000 | 8.000 | 294,000 |
| 2026-06-22 | 8.050 | 8.160 | 7.900 | 8.000 | 8.000 | 579,000 |
| 2026-06-18 | 8.050 | 8.050 | 7.790 | 8.050 | 8.050 | 120,000 |
| 2026-06-17 | 8.160 | 8.160 | 7.900 | 8.050 | 8.050 | 127,000 |
| 2026-06-16 | 8.160 | 8.160 | 7.900 | 8.160 | 8.160 | 138,000 |
| 2026-06-15 | 8.000 | 8.280 | 7.900 | 8.130 | 8.130 | 101,000 |
| 2026-06-12 | 7.900 | 8.000 | 7.840 | 7.910 | 7.910 | 120,000 |
| 2026-06-11 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 105,000 |
| 2026-06-10 | 7.990 | 8.080 | 7.830 | 8.000 | 8.000 | 112,000 |
| 2026-06-09 | 7.990 | 7.990 | 7.850 | 7.990 | 7.990 | 23,000 |
| 2026-06-08 | 8.150 | 8.150 | 7.840 | 7.960 | 7.960 | 79,000 |
| 2026-06-05 | 8.250 | 8.250 | 8.060 | 8.150 | 8.150 | 21,000 |
| 2026-06-04 | 8.240 | 8.240 | 8.030 | 8.230 | 8.230 | 158,000 |
| 2026-06-03 | 8.250 | 8.250 | 7.950 | 8.230 | 8.230 | 159,000 |
| 2026-06-02 | 8.250 | 8.450 | 8.100 | 8.100 | 8.100 | 130,000 |
| 2026-06-01 | 8.300 | 8.500 | 8.130 | 8.160 | 8.160 | 145,000 |
| 2026-05-29 | 8.270 | 8.300 | 8.070 | 8.300 | 8.300 | 430,000 |
| 2026-05-28 | 8.290 | 8.290 | 8.050 | 8.190 | 8.190 | 131,000 |
| 2026-05-27 | 8.290 | 8.400 | 8.050 | 8.330 | 8.330 | 91,000 |
| 2026-05-26 | 8.700 | 8.700 | 8.000 | 8.330 | 8.330 | 193,000 |
| 2026-05-22 | 8.840 | 8.840 | 8.410 | 8.700 | 8.700 | 92,000 |
| 2026-05-21 | 8.850 | 8.900 | 8.660 | 8.850 | 8.850 | 105,000 |
| 2026-05-20 | 8.840 | 8.840 | 8.640 | 8.810 | 8.810 | 131,000 |
| 2026-05-19 | 8.770 | 8.840 | 8.700 | 8.810 | 8.810 | 128,000 |
| 2026-05-18 | 8.860 | 8.900 | 8.600 | 8.780 | 8.780 | 121,000 |
| 2026-05-15 | 8.920 | 8.960 | 8.690 | 8.800 | 8.800 | 161,000 |
| 2026-05-14 | 8.990 | 9.100 | 8.760 | 8.950 | 8.950 | 127,000 |
| 2026-05-13 | 8.870 | 8.870 | 8.800 | 8.870 | 8.870 | 6,000 |
| 2026-05-12 | 8.840 | 8.880 | 8.540 | 8.880 | 8.880 | 45,000 |
| 2026-05-11 | 8.700 | 8.850 | 8.500 | 8.850 | 8.850 | 16,000 |
| 2026-05-08 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 9,000 |
| 2026-05-07 | 8.230 | 8.500 | 8.230 | 8.500 | 8.500 | 20,000 |
| 2026-05-06 | 8.160 | 8.210 | 8.110 | 8.210 | 8.210 | 12,000 |
| 2026-05-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5,000 |
| 2026-05-04 | 8.140 | 8.150 | 8.130 | 8.150 | 8.150 | 18,000 |
| 2026-04-30 | 8.030 | 8.200 | 7.950 | 8.130 | 8.130 | 136,000 |
| 2026-04-29 | 8.050 | 8.050 | 8.040 | 8.040 | 8.040 | 6,000 |
| 2026-04-28 | 8.030 | 8.030 | 8.000 | 8.000 | 8.000 | 12,000 |
| 2026-04-27 | 8.050 | 8.050 | 7.930 | 8.010 | 8.010 | 26,000 |
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.