Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.790 | 6.790 | 6.370 | 6.550 | 6.550 | 738,800 |
| 2025-05-02 | 7.700 | 7.700 | 6.800 | 6.800 | 6.800 | 457,000 |
| 2025-04-30 | 6.260 | 7.470 | 6.260 | 7.370 | 7.370 | 580,000 |
| 2025-04-29 | 6.000 | 6.320 | 5.990 | 6.300 | 6.300 | 138,000 |
| 2025-04-28 | 5.540 | 6.000 | 5.540 | 6.000 | 6.000 | 144,000 |
| 2025-04-25 | 5.220 | 5.670 | 5.220 | 5.670 | 5.670 | 217,450 |
| 2025-04-24 | 5.180 | 5.350 | 5.000 | 5.350 | 5.350 | 224,000 |
| 2025-04-23 | 4.850 | 5.300 | 4.850 | 5.150 | 5.150 | 492,000 |
| 2025-04-22 | 4.640 | 4.850 | 4.640 | 4.800 | 4.800 | 41,000 |
| 2025-04-17 | 4.600 | 4.800 | 4.600 | 4.720 | 4.720 | 54,000 |
| 2025-04-16 | 4.600 | 4.800 | 4.600 | 4.720 | 4.720 | 96,000 |
| 2025-04-15 | 4.500 | 4.700 | 4.500 | 4.650 | 4.650 | 73,000 |
| 2025-04-14 | 4.660 | 4.790 | 4.650 | 4.680 | 4.680 | 110,000 |
| 2025-04-11 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 52,000 |
| 2025-04-10 | 4.600 | 4.640 | 4.600 | 4.620 | 4.620 | 48,000 |
| 2025-04-09 | 4.550 | 4.730 | 4.550 | 4.690 | 4.690 | 30,000 |
| 2025-04-08 | 4.910 | 4.950 | 4.700 | 4.740 | 4.740 | 174,000 |
| 2025-04-07 | 4.990 | 5.070 | 4.850 | 5.030 | 5.030 | 151,000 |
| 2025-04-03 | 5.050 | 5.250 | 5.050 | 5.090 | 5.090 | 189,000 |
| 2025-04-02 | 5.080 | 5.200 | 5.070 | 5.100 | 5.100 | 117,000 |
| 2025-04-01 | 5.040 | 5.200 | 5.010 | 5.130 | 5.130 | 275,200 |
| 2025-03-31 | 5.080 | 5.180 | 5.060 | 5.060 | 5.060 | 75,300 |
| 2025-03-28 | 5.060 | 5.250 | 5.030 | 5.170 | 5.170 | 218,800 |
| 2025-03-27 | 5.100 | 5.190 | 5.070 | 5.080 | 5.080 | 73,200 |
| 2025-03-26 | 5.120 | 5.200 | 5.020 | 5.060 | 5.060 | 113,534 |
| 2025-03-25 | 5.000 | 5.070 | 4.990 | 4.990 | 4.990 | 40,000 |
| 2025-03-24 | 5.020 | 5.160 | 4.940 | 4.940 | 4.940 | 53,000 |
| 2025-03-21 | 5.140 | 5.190 | 4.980 | 5.020 | 5.020 | 52,900 |
| 2025-03-20 | 5.180 | 5.180 | 5.040 | 5.050 | 5.050 | 48,000 |
| 2025-03-19 | 5.110 | 5.150 | 5.050 | 5.050 | 5.050 | 44,000 |
| 2025-03-18 | 5.150 | 5.190 | 5.010 | 5.030 | 5.030 | 149,000 |
| 2025-03-17 | 5.030 | 5.150 | 5.000 | 5.000 | 5.000 | 98,000 |
| 2025-03-14 | 4.920 | 5.150 | 4.920 | 4.980 | 4.980 | 128,500 |
| 2025-03-13 | 4.970 | 5.210 | 4.950 | 4.990 | 4.990 | 112,000 |
| 2025-03-12 | 5.030 | 5.110 | 4.920 | 4.920 | 4.920 | 139,000 |
| 2025-03-11 | 5.040 | 5.120 | 4.970 | 5.010 | 5.010 | 43,000 |
| 2025-03-10 | 4.940 | 5.150 | 4.940 | 5.070 | 5.070 | 149,900 |
| 2025-03-07 | 4.980 | 5.150 | 4.970 | 4.980 | 4.980 | 112,000 |
| 2025-03-06 | 4.970 | 5.080 | 4.960 | 4.990 | 4.990 | 208,200 |
| 2025-03-05 | 4.960 | 5.010 | 4.900 | 5.010 | 5.010 | 60,000 |
| 2025-03-04 | 4.920 | 5.020 | 4.920 | 5.010 | 5.010 | 11,000 |
| 2025-03-03 | 4.910 | 5.150 | 4.910 | 5.000 | 5.000 | 76,000 |
| 2025-02-28 | 4.920 | 5.010 | 4.920 | 5.000 | 5.000 | 56,000 |
| 2025-02-27 | 4.900 | 5.090 | 4.900 | 5.020 | 5.020 | 65,000 |
| 2025-02-26 | 4.920 | 5.060 | 4.880 | 5.040 | 5.040 | 90,000 |
| 2025-02-25 | 4.940 | 5.330 | 4.900 | 5.050 | 5.050 | 158,400 |
| 2025-02-24 | 4.900 | 5.260 | 4.900 | 5.110 | 5.110 | 142,000 |
| 2025-02-21 | 4.960 | 5.100 | 4.960 | 5.060 | 5.060 | 145,900 |
| 2025-02-20 | 4.980 | 5.100 | 4.980 | 5.060 | 5.060 | 1,147,767 |
| 2025-02-19 | 5.260 | 5.320 | 5.100 | 5.110 | 5.110 | 210,000 |
| 2025-02-18 | 5.050 | 5.600 | 5.000 | 5.420 | 5.420 | 318,800 |
| 2025-02-17 | 4.910 | 5.200 | 4.900 | 5.180 | 5.180 | 1,119,000 |
| 2025-02-14 | 4.850 | 5.070 | 4.810 | 5.000 | 5.000 | 1,112,000 |
| 2025-02-13 | 4.880 | 5.000 | 4.880 | 4.950 | 4.950 | 206,000 |
| 2025-02-12 | 4.850 | 4.870 | 4.850 | 4.870 | 4.870 | 38,000 |
| 2025-02-11 | 4.760 | 5.000 | 4.760 | 4.810 | 4.810 | 269,000 |
| 2025-02-10 | 4.720 | 4.940 | 4.720 | 4.860 | 4.860 | 106,500 |
| 2025-02-07 | 4.540 | 4.810 | 4.540 | 4.710 | 4.710 | 342,000 |
| 2025-02-06 | 4.500 | 4.640 | 4.500 | 4.620 | 4.620 | 31,000 |
| 2025-02-05 | 4.530 | 4.720 | 4.500 | 4.540 | 4.540 | 636,000 |
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.