Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.530 | 4.720 | 4.500 | 4.540 | 4.540 | 636,000 |
| 2025-02-04 | 4.500 | 4.650 | 4.500 | 4.580 | 4.580 | 56,000 |
| 2025-02-03 | 4.700 | 4.700 | 4.550 | 4.550 | 4.550 | 16,000 |
| 2025-01-28 | 4.680 | 4.720 | 4.650 | 4.650 | 4.650 | 19,000 |
| 2025-01-27 | 4.550 | 4.700 | 4.550 | 4.630 | 4.630 | 16,000 |
| 2025-01-24 | 4.530 | 4.700 | 4.530 | 4.650 | 4.650 | 71,000 |
| 2025-01-23 | 4.570 | 4.640 | 4.570 | 4.580 | 4.580 | 8,000 |
| 2025-01-22 | 4.670 | 4.730 | 4.580 | 4.670 | 4.670 | 230,000 |
| 2025-01-21 | 4.500 | 4.800 | 4.480 | 4.650 | 4.650 | 246,000 |
| 2025-01-20 | 4.470 | 4.690 | 4.460 | 4.630 | 4.630 | 381,750 |
| 2025-01-17 | 4.470 | 4.590 | 4.470 | 4.470 | 4.470 | 78,000 |
| 2025-01-16 | 4.460 | 4.690 | 4.430 | 4.470 | 4.470 | 53,600 |
| 2025-01-15 | 4.460 | 4.600 | 4.460 | 4.480 | 4.480 | 60,000 |
| 2025-01-14 | 4.420 | 4.560 | 4.420 | 4.530 | 4.530 | 60,000 |
| 2025-01-13 | 4.430 | 4.520 | 4.420 | 4.480 | 4.480 | 183,600 |
| 2025-01-10 | 4.500 | 4.680 | 4.460 | 4.460 | 4.460 | 49,000 |
| 2025-01-09 | 4.500 | 4.630 | 4.460 | 4.550 | 4.550 | 209,000 |
| 2025-01-08 | 4.550 | 4.650 | 4.520 | 4.560 | 4.560 | 298,000 |
| 2025-01-07 | 4.600 | 4.650 | 4.510 | 4.560 | 4.560 | 111,000 |
| 2025-01-06 | 4.510 | 4.650 | 4.500 | 4.590 | 4.590 | 115,000 |
| 2025-01-03 | 4.580 | 4.650 | 4.500 | 4.550 | 4.550 | 140,000 |
| 2025-01-02 | 4.680 | 4.680 | 4.530 | 4.550 | 4.550 | 116,000 |
| 2024-12-31 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 19,000 |
| 2024-12-30 | 4.600 | 4.600 | 4.590 | 4.600 | 4.600 | 45,000 |
| 2024-12-27 | 4.550 | 4.630 | 4.490 | 4.560 | 4.560 | 368,000 |
| 2024-12-24 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 79,000 |
| 2024-12-23 | 4.660 | 4.880 | 4.630 | 4.750 | 4.750 | 149,000 |
| 2024-12-20 | 4.600 | 4.750 | 4.570 | 4.650 | 4.650 | 156,000 |
| 2024-12-19 | 4.760 | 4.760 | 4.650 | 4.650 | 4.650 | 249,000 |
| 2024-12-18 | 4.650 | 4.760 | 4.590 | 4.760 | 4.760 | 160,600 |
| 2024-12-17 | 4.490 | 4.600 | 4.420 | 4.600 | 4.600 | 352,000 |
| 2024-12-16 | 4.430 | 4.560 | 4.430 | 4.550 | 4.550 | 147,000 |
| 2024-12-13 | 4.510 | 4.550 | 4.450 | 4.550 | 4.550 | 159,000 |
| 2024-12-12 | 4.530 | 4.600 | 4.450 | 4.600 | 4.600 | 146,000 |
| 2024-12-11 | 4.540 | 4.540 | 4.450 | 4.500 | 4.500 | 131,000 |
| 2024-12-10 | 4.550 | 4.550 | 4.410 | 4.550 | 4.550 | 134,000 |
| 2024-12-09 | 4.540 | 4.550 | 4.350 | 4.500 | 4.500 | 157,000 |
| 2024-12-06 | 4.450 | 4.520 | 4.330 | 4.470 | 4.470 | 230,000 |
| 2024-12-05 | 4.500 | 4.520 | 4.390 | 4.470 | 4.470 | 166,400 |
| 2024-12-04 | 4.380 | 4.500 | 4.380 | 4.490 | 4.490 | 203,000 |
| 2024-12-03 | 4.490 | 4.500 | 4.310 | 4.500 | 4.500 | 141,000 |
| 2024-12-02 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 207,000 |
| 2024-11-29 | 4.400 | 4.600 | 4.270 | 4.600 | 4.600 | 737,400 |
| 2024-11-28 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 123,000 |
| 2024-11-27 | 4.260 | 4.360 | 4.260 | 4.360 | 4.360 | 106,000 |
| 2024-11-26 | 4.180 | 4.260 | 4.080 | 4.260 | 4.260 | 118,000 |
| 2024-11-25 | 4.030 | 4.180 | 3.990 | 4.180 | 4.180 | 149,000 |
| 2024-11-22 | 3.990 | 4.010 | 3.960 | 4.010 | 4.010 | 124,000 |
| 2024-11-21 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 103,000 |
| 2024-11-20 | 4.150 | 4.150 | 3.980 | 4.040 | 4.040 | 148,100 |
| 2024-11-19 | 4.060 | 4.130 | 4.020 | 4.130 | 4.130 | 142,000 |
| 2024-11-18 | 3.990 | 4.100 | 3.990 | 4.000 | 4.000 | 252,000 |
| 2024-11-15 | 4.160 | 4.170 | 3.990 | 4.050 | 4.050 | 161,800 |
| 2024-11-14 | 4.170 | 4.210 | 4.130 | 4.170 | 4.170 | 106,000 |
| 2024-11-13 | 4.150 | 4.170 | 4.000 | 4.150 | 4.150 | 189,000 |
| 2024-11-12 | 4.150 | 4.190 | 4.000 | 4.100 | 4.100 | 195,000 |
| 2024-11-11 | 4.340 | 4.340 | 4.060 | 4.100 | 4.100 | 149,000 |
| 2024-11-08 | 4.360 | 4.410 | 4.200 | 4.320 | 4.320 | 123,000 |
| 2024-11-07 | 4.130 | 4.320 | 4.130 | 4.320 | 4.320 | 104,000 |
| 2024-11-06 | 4.200 | 4.340 | 4.180 | 4.250 | 4.250 | 100,000 |
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.