Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.020	8.100	7.870	8.050	8.050	94,000
2026-04-23	8.010	8.050	7.860	8.020	8.020	63,000
2026-04-22	8.280	8.280	7.800	8.050	8.050	164,000
2026-04-21	8.350	8.350	8.080	8.280	8.280	98,000
2026-04-20	8.400	8.400	8.100	8.260	8.260	88,000
2026-04-17	8.890	8.890	8.150	8.400	8.400	186,300
2026-04-16	8.750	8.900	8.600	8.900	8.900	62,000
2026-04-15	8.900	8.900	8.500	8.750	8.750	137,000
2026-04-14	8.890	8.890	8.550	8.800	8.800	67,800
2026-04-13	8.990	8.990	8.650	8.780	8.780	39,000
2026-04-10	9.150	9.150	8.810	8.890	8.890	67,000
2026-04-09	9.190	9.200	8.820	9.080	9.080	52,000
2026-04-08	9.250	9.250	8.750	9.200	9.200	68,000
2026-04-02	9.150	9.150	8.900	9.150	9.150	47,000
2026-04-01	9.240	9.400	8.950	9.160	9.160	68,000
2026-03-31	9.090	9.200	8.920	9.140	9.140	16,000
2026-03-30	9.090	9.090	8.800	9.060	9.060	18,000
2026-03-27	8.990	9.250	8.720	9.100	9.100	18,000
2026-03-26	8.990	9.000	8.900	8.970	8.970	12,000
2026-03-25	8.890	9.000	8.700	8.990	8.990	70,000
2026-03-24	8.900	9.000	8.610	8.890	8.890	55,000
2026-03-23	9.240	9.240	8.450	8.800	8.800	116,934
2026-03-20	9.750	9.750	9.270	9.340	9.340	104,000
2026-03-19	10.140	10.140	9.300	9.800	9.800	187,000
2026-03-18	10.080	10.250	9.910	10.100	10.100	95,000
2026-03-17	10.250	10.350	10.100	10.200	10.200	56,000
2026-03-16	10.360	10.360	10.100	10.200	10.200	51,000
2026-03-13	10.280	10.360	10.050	10.360	10.360	37,000
2026-03-12	10.350	10.350	10.100	10.240	10.240	97,000
2026-03-11	10.200	10.380	10.130	10.350	10.350	106,000
2026-03-10	10.200	10.200	9.900	10.120	10.120	74,500
2026-03-09	11.000	11.000	10.100	10.220	10.220	135,000
2026-03-06	11.600	12.000	10.920	11.100	11.100	236,000
2026-03-05	11.660	11.750	11.370	11.700	11.700	161,000
2026-03-04	11.680	11.800	11.450	11.610	11.610	193,000
2026-03-03	12.100	12.100	11.600	11.600	11.600	157,000
2026-03-02	12.500	12.500	11.790	12.010	12.010	230,000
2026-02-27	12.450	12.550	12.300	12.550	12.550	197,167
2026-02-26	12.800	12.970	12.300	12.600	12.600	205,000
2026-02-25	12.890	12.930	12.650	12.780	12.780	176,000
2026-02-24	12.930	13.000	12.660	12.850	12.850	148,000
2026-02-23	13.000	13.000	12.750	12.970	12.970	238,000
2026-02-20	13.000	13.000	12.970	12.980	12.980	11,000
2026-02-16	12.920	12.960	12.700	12.950	12.950	54,000
2026-02-13	12.920	12.920	12.790	12.880	12.880	70,000
2026-02-12	12.900	12.990	12.780	12.980	12.980	187,000
2026-02-11	12.900	12.980	12.780	12.920	12.920	257,000
2026-02-10	12.920	13.090	12.760	13.000	13.000	266,000
2026-02-09	12.850	12.970	12.680	12.970	12.970	237,000
2026-02-06	12.780	12.780	12.510	12.700	12.700	247,000
2026-02-05	12.780	12.780	12.470	12.780	12.780	237,000
2026-02-04	12.790	12.790	12.450	12.780	12.780	218,000
2026-02-03	12.840	12.900	12.400	12.720	12.720	205,000
2026-02-02	13.100	13.100	12.600	12.600	12.600	211,000
2026-01-30	13.200	13.200	12.750	13.100	13.100	144,700
2026-01-29	13.290	13.290	12.900	13.080	13.080	230,000
2026-01-28	13.340	13.410	13.100	13.190	13.190	78,000
2026-01-27	13.350	13.350	13.080	13.290	13.290	147,700
2026-01-26	13.600	13.600	13.200	13.200	13.200	178,000
2026-01-23	13.640	13.640	13.400	13.450	13.450	189,000

← NewerPage 3 of 21 · 1,230 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.