Huabang Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.700	13.700	13.390	13.520	13.520	317,000
2026-01-21	13.680	13.690	13.500	13.580	13.580	208,000
2026-01-20	13.660	13.660	13.390	13.600	13.600	207,000
2026-01-19	13.590	13.720	13.480	13.580	13.580	222,000
2026-01-16	13.750	13.750	13.460	13.620	13.620	240,000
2026-01-15	13.700	13.700	13.460	13.640	13.640	302,000
2026-01-14	13.790	13.790	13.500	13.670	13.670	254,000
2026-01-13	13.900	13.900	13.450	13.700	13.700	272,000
2026-01-12	13.800	13.800	13.480	13.790	13.790	252,000
2026-01-09	13.800	13.800	13.440	13.680	13.680	253,000
2026-01-08	13.880	13.880	13.500	13.750	13.750	281,000
2026-01-07	13.680	13.880	13.400	13.880	13.880	290,300
2026-01-06	13.800	13.800	13.450	13.800	13.800	331,000
2026-01-05	13.990	13.990	13.470	13.790	13.790	322,000
2026-01-02	14.000	14.000	13.650	13.900	13.900	287,000
2025-12-31	14.000	14.000	13.700	13.950	13.950	185,000
2025-12-30	13.900	13.920	13.630	13.900	13.900	333,000
2025-12-29	14.000	14.000	13.610	13.780	13.780	273,000
2025-12-24	13.800	13.980	13.540	13.950	13.950	155,000
2025-12-23	14.000	14.000	13.390	13.800	13.800	294,600
2025-12-22	14.100	14.190	13.420	13.700	13.700	321,000
2025-12-19	14.000	14.000	13.700	13.950	13.950	268,000
2025-12-18	13.900	14.050	13.700	13.860	13.860	258,000
2025-12-17	13.900	13.960	13.600	13.850	13.850	279,300
2025-12-16	14.000	14.000	13.600	13.780	13.780	279,000
2025-12-15	14.000	14.000	13.740	13.970	13.970	248,000
2025-12-12	13.700	13.900	13.590	13.890	13.890	330,000
2025-12-11	14.000	14.000	13.450	13.500	13.500	449,000
2025-12-10	13.900	13.900	13.120	13.900	13.900	414,000
2025-12-09	13.800	13.980	13.650	13.800	13.800	355,000
2025-12-08	14.100	14.100	13.500	13.740	13.740	297,000
2025-12-05	13.700	14.000	13.450	14.000	14.000	431,000
2025-12-04	13.900	13.910	13.100	13.690	13.690	415,000
2025-12-03	13.880	13.950	13.600	13.760	13.760	361,000
2025-12-02	13.800	13.890	13.700	13.880	13.880	285,000
2025-12-01	14.200	14.200	13.300	13.780	13.780	346,000
2025-11-28	13.880	14.080	13.480	13.980	13.980	508,000
2025-11-27	13.500	13.890	13.430	13.880	13.880	265,000
2025-11-26	13.300	13.570	13.080	13.500	13.500	304,000
2025-11-25	13.400	13.400	13.000	13.240	13.240	311,000
2025-11-24	13.000	13.200	12.580	13.200	13.200	362,000
2025-11-21	12.600	12.800	12.420	12.800	12.800	408,000
2025-11-20	12.900	13.000	12.470	12.780	12.780	406,000
2025-11-19	12.800	12.990	12.700	12.880	12.880	315,000
2025-11-18	13.000	13.000	12.370	12.640	12.640	382,000
2025-11-17	13.000	14.870	12.800	13.000	13.000	384,000
2025-11-14	13.100	13.100	12.400	12.990	12.990	618,000
2025-11-13	13.000	13.300	12.840	13.300	13.300	396,000
2025-11-12	13.400	13.400	12.770	13.000	13.000	358,000
2025-11-11	13.400	13.400	12.800	13.350	13.350	423,700
2025-11-10	13.800	13.800	12.400	13.200	13.200	681,000
2025-11-07	14.500	14.500	13.310	13.500	13.500	413,010
2025-11-06	13.660	14.200	13.380	14.200	14.200	401,000
2025-11-05	13.100	13.990	13.100	13.480	13.480	348,000
2025-11-04	13.400	13.600	13.330	13.400	13.400	459,000
2025-11-03	13.600	13.940	13.400	13.540	13.540	321,000
2025-10-31	13.500	13.950	13.500	13.880	13.880	374,800
2025-10-30	14.670	14.670	13.400	13.710	13.710	638,000
2025-10-28	14.800	14.800	14.060	14.290	14.290	320,000
2025-10-27	14.490	14.550	13.820	14.530	14.530	391,300

← NewerPage 4 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.