Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14.080 | 14.490 | 14.020 | 14.020 | 14.020 | 331,000 |
| 2025-10-23 | 13.800 | 14.240 | 13.800 | 14.020 | 14.020 | 340,000 |
| 2025-10-22 | 14.060 | 14.620 | 14.060 | 14.150 | 14.150 | 353,000 |
| 2025-10-21 | 14.000 | 14.820 | 14.000 | 14.330 | 14.330 | 348,000 |
| 2025-10-20 | 13.910 | 14.790 | 13.910 | 14.590 | 14.590 | 459,000 |
| 2025-10-17 | 13.310 | 14.640 | 13.310 | 13.850 | 13.850 | 792,000 |
| 2025-10-16 | 13.510 | 14.430 | 13.510 | 13.710 | 13.710 | 477,000 |
| 2025-10-15 | 13.600 | 14.590 | 13.400 | 13.920 | 13.920 | 1,147,000 |
| 2025-10-14 | 13.400 | 14.100 | 12.500 | 14.100 | 14.100 | 1,227,000 |
| 2025-10-13 | 13.500 | 14.210 | 13.500 | 13.790 | 13.790 | 610,500 |
| 2025-10-10 | 14.500 | 14.990 | 14.280 | 14.280 | 14.280 | 425,000 |
| 2025-10-09 | 15.200 | 15.790 | 14.930 | 14.930 | 14.930 | 473,000 |
| 2025-10-08 | 14.590 | 15.720 | 14.380 | 14.930 | 14.930 | 522,000 |
| 2025-10-06 | 15.200 | 15.360 | 14.460 | 14.820 | 14.820 | 492,000 |
| 2025-10-03 | 14.540 | 15.200 | 14.370 | 15.200 | 15.200 | 690,250 |
| 2025-10-02 | 13.500 | 15.940 | 13.500 | 14.300 | 14.300 | 854,000 |
| 2025-09-30 | 16.700 | 17.030 | 12.900 | 13.780 | 13.780 | 1,283,000 |
| 2025-09-29 | 17.000 | 17.300 | 16.570 | 16.570 | 16.570 | 571,000 |
| 2025-09-26 | 17.600 | 17.950 | 17.050 | 17.090 | 17.090 | 456,000 |
| 2025-09-25 | 17.790 | 18.200 | 17.420 | 17.780 | 17.780 | 481,000 |
| 2025-09-24 | 16.700 | 18.000 | 16.700 | 18.000 | 18.000 | 483,000 |
| 2025-09-23 | 17.500 | 18.140 | 16.820 | 17.000 | 17.000 | 454,000 |
| 2025-09-22 | 17.300 | 17.900 | 17.300 | 17.770 | 17.770 | 446,900 |
| 2025-09-19 | 17.500 | 17.900 | 17.400 | 17.500 | 17.500 | 581,000 |
| 2025-09-18 | 16.500 | 17.980 | 16.500 | 17.980 | 17.980 | 528,000 |
| 2025-09-17 | 17.500 | 18.000 | 16.780 | 16.890 | 16.890 | 427,000 |
| 2025-09-16 | 17.400 | 18.130 | 17.400 | 17.610 | 17.610 | 441,500 |
| 2025-09-15 | 16.500 | 18.000 | 16.500 | 17.800 | 17.800 | 303,000 |
| 2025-09-12 | 16.040 | 17.660 | 15.980 | 16.800 | 16.800 | 391,000 |
| 2025-09-11 | 15.800 | 17.720 | 15.780 | 16.560 | 16.560 | 355,000 |
| 2025-09-10 | 15.400 | 16.160 | 15.400 | 16.070 | 16.070 | 239,400 |
| 2025-09-09 | 16.300 | 16.500 | 15.670 | 15.680 | 15.680 | 287,000 |
| 2025-09-08 | 15.920 | 16.300 | 15.600 | 16.170 | 16.170 | 342,000 |
| 2025-09-05 | 16.300 | 16.310 | 15.770 | 15.920 | 15.920 | 548,000 |
| 2025-09-04 | 16.800 | 16.920 | 15.900 | 16.300 | 16.300 | 395,000 |
| 2025-09-03 | 17.000 | 17.450 | 16.900 | 17.010 | 17.010 | 473,000 |
| 2025-09-02 | 17.600 | 17.660 | 17.210 | 17.280 | 17.280 | 362,212 |
| 2025-09-01 | 18.000 | 18.460 | 17.600 | 17.610 | 17.610 | 375,500 |
| 2025-08-29 | 17.600 | 18.400 | 17.460 | 18.180 | 18.180 | 459,000 |
| 2025-08-28 | 17.700 | 18.300 | 17.460 | 17.770 | 17.770 | 218,000 |
| 2025-08-27 | 17.800 | 18.150 | 17.800 | 18.000 | 18.000 | 368,000 |
| 2025-08-26 | 17.500 | 18.210 | 17.500 | 17.960 | 17.960 | 257,000 |
| 2025-08-25 | 17.800 | 18.500 | 17.800 | 17.990 | 17.990 | 186,600 |
| 2025-08-22 | 17.150 | 18.820 | 17.120 | 18.200 | 18.200 | 820,000 |
| 2025-08-21 | 17.180 | 17.850 | 17.050 | 17.280 | 17.280 | 343,800 |
| 2025-08-20 | 16.600 | 17.210 | 16.480 | 17.020 | 17.020 | 286,100 |
| 2025-08-19 | 16.200 | 17.070 | 16.000 | 16.480 | 16.480 | 366,000 |
| 2025-08-18 | 17.740 | 17.950 | 16.180 | 16.400 | 16.400 | 560,800 |
| 2025-08-15 | 19.300 | 19.300 | 17.540 | 17.970 | 17.970 | 499,800 |
| 2025-08-14 | 18.100 | 18.600 | 18.080 | 18.300 | 18.300 | 419,000 |
| 2025-08-13 | 17.900 | 18.300 | 17.800 | 18.300 | 18.300 | 912,000 |
| 2025-08-12 | 17.400 | 18.440 | 16.910 | 18.190 | 18.190 | 767,500 |
| 2025-08-11 | 17.090 | 17.700 | 17.090 | 17.600 | 17.600 | 479,000 |
| 2025-08-08 | 15.950 | 17.280 | 15.950 | 17.280 | 17.280 | 470,010 |
| 2025-08-07 | 15.900 | 17.330 | 15.900 | 16.560 | 16.560 | 562,000 |
| 2025-08-06 | 16.350 | 16.750 | 16.010 | 16.300 | 16.300 | 453,100 |
| 2025-08-05 | 16.500 | 17.500 | 16.500 | 16.760 | 16.760 | 610,600 |
| 2025-08-04 | 16.400 | 17.000 | 16.100 | 17.000 | 17.000 | 701,600 |
| 2025-08-01 | 15.880 | 17.400 | 15.880 | 16.900 | 16.900 | 807,955 |
| 2025-07-31 | 16.020 | 16.860 | 15.840 | 16.360 | 16.360 | 625,100 |
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.