Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 17.500 | 17.600 | 15.600 | 16.500 | 16.500 | 1,338,400 |
| 2025-07-29 | 16.580 | 17.500 | 16.220 | 17.500 | 17.500 | 837,200 |
| 2025-07-28 | 15.520 | 17.040 | 15.420 | 17.000 | 17.000 | 885,000 |
| 2025-07-25 | 14.620 | 16.000 | 14.620 | 16.000 | 16.000 | 705,000 |
| 2025-07-24 | 15.000 | 16.260 | 14.380 | 15.100 | 15.100 | 916,100 |
| 2025-07-23 | 15.360 | 15.360 | 14.360 | 14.620 | 14.620 | 837,400 |
| 2025-07-22 | 14.080 | 15.280 | 13.820 | 15.180 | 15.180 | 1,018,000 |
| 2025-07-21 | 13.940 | 14.680 | 13.920 | 14.140 | 14.140 | 828,000 |
| 2025-07-18 | 13.000 | 14.080 | 12.900 | 14.060 | 14.060 | 849,500 |
| 2025-07-17 | 13.380 | 13.760 | 12.900 | 13.000 | 13.000 | 677,000 |
| 2025-07-16 | 11.800 | 13.440 | 11.800 | 13.380 | 13.380 | 491,000 |
| 2025-07-15 | 11.240 | 12.300 | 11.240 | 12.100 | 12.100 | 535,300 |
| 2025-07-14 | 10.800 | 11.880 | 10.640 | 11.640 | 11.640 | 434,500 |
| 2025-07-11 | 9.710 | 11.100 | 9.710 | 10.900 | 10.900 | 844,000 |
| 2025-07-10 | 9.900 | 10.500 | 9.780 | 9.810 | 9.810 | 613,000 |
| 2025-07-09 | 9.210 | 10.360 | 9.210 | 10.020 | 10.020 | 875,998 |
| 2025-07-08 | 9.200 | 9.450 | 9.100 | 9.210 | 9.210 | 462,000 |
| 2025-07-07 | 9.500 | 9.550 | 9.130 | 9.190 | 9.190 | 489,000 |
| 2025-07-04 | 9.660 | 9.660 | 9.270 | 9.400 | 9.400 | 553,000 |
| 2025-07-03 | 9.350 | 9.750 | 9.200 | 9.660 | 9.660 | 718,000 |
| 2025-07-02 | 9.350 | 9.700 | 9.200 | 9.300 | 9.300 | 742,900 |
| 2025-06-30 | 9.300 | 9.500 | 9.120 | 9.500 | 9.500 | 475,200 |
| 2025-06-27 | 9.250 | 9.250 | 9.100 | 9.200 | 9.200 | 308,900 |
| 2025-06-26 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 384,000 |
| 2025-06-25 | 9.150 | 9.280 | 8.950 | 9.280 | 9.280 | 441,350 |
| 2025-06-24 | 9.000 | 9.190 | 8.750 | 9.080 | 9.080 | 395,000 |
| 2025-06-23 | 8.830 | 8.880 | 8.700 | 8.860 | 8.860 | 335,600 |
| 2025-06-20 | 8.780 | 8.880 | 8.530 | 8.880 | 8.880 | 358,000 |
| 2025-06-19 | 8.800 | 8.800 | 8.550 | 8.700 | 8.700 | 306,000 |
| 2025-06-18 | 8.750 | 8.800 | 8.560 | 8.800 | 8.800 | 378,000 |
| 2025-06-17 | 8.660 | 8.680 | 8.470 | 8.680 | 8.680 | 414,000 |
| 2025-06-16 | 8.550 | 8.600 | 8.250 | 8.590 | 8.590 | 418,100 |
| 2025-06-13 | 8.600 | 8.600 | 8.390 | 8.500 | 8.500 | 300,100 |
| 2025-06-12 | 8.650 | 8.650 | 8.420 | 8.580 | 8.580 | 251,000 |
| 2025-06-11 | 8.650 | 8.650 | 8.420 | 8.570 | 8.570 | 233,000 |
| 2025-06-10 | 8.490 | 8.640 | 8.380 | 8.600 | 8.600 | 315,000 |
| 2025-06-09 | 8.590 | 8.590 | 8.230 | 8.420 | 8.420 | 297,000 |
| 2025-06-06 | 8.500 | 8.600 | 8.340 | 8.600 | 8.600 | 268,000 |
| 2025-06-05 | 8.390 | 8.500 | 8.190 | 8.500 | 8.500 | 292,600 |
| 2025-06-04 | 9.480 | 9.480 | 8.060 | 8.320 | 8.320 | 764,000 |
| 2025-06-03 | 8.770 | 8.780 | 8.260 | 8.490 | 8.490 | 493,000 |
| 2025-06-02 | 9.080 | 9.080 | 8.560 | 8.700 | 8.700 | 469,000 |
| 2025-05-30 | 8.870 | 9.040 | 8.750 | 9.040 | 9.040 | 364,000 |
| 2025-05-29 | 8.700 | 8.880 | 8.700 | 8.880 | 8.880 | 510,000 |
| 2025-05-28 | 9.000 | 9.000 | 8.720 | 8.830 | 8.830 | 382,000 |
| 2025-05-27 | 9.020 | 9.150 | 8.770 | 8.880 | 8.880 | 826,000 |
| 2025-05-26 | 9.300 | 9.480 | 9.050 | 9.120 | 9.120 | 511,000 |
| 2025-05-23 | 9.290 | 9.410 | 9.210 | 9.380 | 9.380 | 875,000 |
| 2025-05-22 | 8.400 | 8.780 | 8.400 | 8.600 | 8.600 | 453,000 |
| 2025-05-21 | 8.640 | 8.660 | 8.430 | 8.480 | 8.480 | 445,000 |
| 2025-05-20 | 9.140 | 9.150 | 8.380 | 8.600 | 8.600 | 633,500 |
| 2025-05-19 | 8.920 | 9.120 | 8.750 | 9.120 | 9.120 | 514,000 |
| 2025-05-16 | 8.380 | 9.000 | 8.200 | 8.900 | 8.900 | 996,900 |
| 2025-05-15 | 7.410 | 7.600 | 7.400 | 7.600 | 7.600 | 423,000 |
| 2025-05-14 | 7.430 | 7.540 | 7.270 | 7.540 | 7.540 | 325,010 |
| 2025-05-13 | 7.350 | 7.440 | 7.300 | 7.350 | 7.350 | 453,200 |
| 2025-05-12 | 7.210 | 7.450 | 7.180 | 7.450 | 7.450 | 265,000 |
| 2025-05-09 | 7.020 | 7.200 | 7.010 | 7.200 | 7.200 | 177,000 |
| 2025-05-08 | 6.970 | 7.260 | 6.970 | 7.160 | 7.160 | 307,000 |
| 2025-05-07 | 6.600 | 6.970 | 6.570 | 6.970 | 6.970 | 245,000 |
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.