Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.350 | 4.370 | 4.250 | 4.280 | 4.280 | 107,000 |
| 2024-11-04 | 4.460 | 4.460 | 4.240 | 4.300 | 4.300 | 116,000 |
| 2024-11-01 | 4.500 | 4.600 | 4.460 | 4.460 | 4.460 | 107,000 |
| 2024-10-31 | 4.380 | 4.600 | 4.370 | 4.600 | 4.600 | 120,000 |
| 2024-10-30 | 4.250 | 4.450 | 4.250 | 4.450 | 4.450 | 566,000 |
| 2024-10-29 | 4.190 | 4.350 | 4.190 | 4.350 | 4.350 | 128,000 |
| 2024-10-28 | 4.220 | 4.290 | 4.150 | 4.290 | 4.290 | 118,000 |
| 2024-10-25 | 4.150 | 4.260 | 4.060 | 4.170 | 4.170 | 87,000 |
| 2024-10-24 | 4.100 | 4.240 | 4.100 | 4.220 | 4.220 | 130,000 |
| 2024-10-23 | 4.190 | 4.190 | 4.100 | 4.180 | 4.180 | 48,000 |
| 2024-10-22 | 4.280 | 4.300 | 4.140 | 4.140 | 4.140 | 73,500 |
| 2024-10-21 | 4.090 | 4.260 | 4.090 | 4.230 | 4.230 | 57,000 |
| 2024-10-18 | 4.260 | 4.270 | 4.140 | 4.190 | 4.190 | 75,999 |
| 2024-10-17 | 4.250 | 4.360 | 4.180 | 4.180 | 4.180 | 121,200 |
| 2024-10-16 | 4.450 | 4.460 | 4.290 | 4.300 | 4.300 | 112,000 |
| 2024-10-15 | 4.650 | 4.680 | 4.390 | 4.390 | 4.390 | 140,000 |
| 2024-10-14 | 4.710 | 4.710 | 4.630 | 4.640 | 4.640 | 45,000 |
| 2024-10-10 | 5.000 | 5.070 | 4.820 | 4.820 | 4.820 | 108,700 |
| 2024-10-09 | 5.200 | 5.220 | 4.920 | 4.920 | 4.920 | 204,000 |
| 2024-10-08 | 5.000 | 5.250 | 5.000 | 5.120 | 5.120 | 155,000 |
| 2024-10-07 | 5.350 | 5.350 | 5.000 | 5.060 | 5.060 | 281,900 |
| 2024-10-04 | 5.900 | 5.980 | 5.400 | 5.400 | 5.400 | 187,000 |
| 2024-10-03 | 5.740 | 6.100 | 5.520 | 6.000 | 6.000 | 231,000 |
| 2024-10-02 | 4.600 | 5.500 | 4.280 | 5.500 | 5.500 | 623,600 |
| 2024-09-30 | 3.300 | 4.600 | 3.220 | 4.600 | 4.600 | 1,081,000 |
| 2024-09-27 | 2.630 | 2.910 | 2.500 | 2.900 | 2.900 | 9,136,466 |
| 2024-09-26 | 3.000 | 3.040 | 2.590 | 2.760 | 2.760 | 13,127,000 |
| 2024-09-25 | 0.330 | 0.330 | 0.275 | 0.275 | 3.300 | 4,666,800 |
| 2024-09-24 | 0.350 | 0.350 | 0.330 | 0.335 | 4.020 | 1,356,000 |
| 2024-09-23 | 0.350 | 0.365 | 0.340 | 0.350 | 4.200 | 792,000 |
| 2024-09-20 | 0.400 | 0.400 | 0.350 | 0.365 | 4.380 | 1,644,000 |
| 2024-09-19 | 0.420 | 0.420 | 0.385 | 0.395 | 4.740 | 1,020,000 |
| 2024-09-17 | 0.425 | 0.430 | 0.385 | 0.385 | 4.620 | 1,464,000 |
| 2024-09-16 | 0.445 | 0.445 | 0.420 | 0.420 | 5.040 | 564,000 |
| 2024-09-13 | 0.440 | 0.440 | 0.435 | 0.440 | 5.280 | 1,020,000 |
| 2024-09-12 | 0.440 | 0.440 | 0.435 | 0.435 | 5.220 | 444,000 |
| 2024-09-11 | 0.450 | 0.450 | 0.435 | 0.440 | 5.280 | 576,000 |
| 2024-09-10 | 0.470 | 0.475 | 0.445 | 0.450 | 5.400 | 1,812,000 |
| 2024-09-09 | 0.455 | 0.470 | 0.455 | 0.465 | 5.580 | 336,000 |
| 2024-09-05 | 0.450 | 0.475 | 0.450 | 0.465 | 5.580 | 612,000 |
| 2024-09-04 | 0.450 | 0.470 | 0.450 | 0.465 | 5.580 | 684,000 |
| 2024-09-03 | 0.485 | 0.490 | 0.475 | 0.480 | 5.760 | 746,400 |
| 2024-09-02 | 0.490 | 0.490 | 0.480 | 0.480 | 5.760 | 264,000 |
| 2024-08-30 | 0.510 | 0.510 | 0.490 | 0.490 | 5.880 | 192,000 |
| 2024-08-29 | 0.500 | 0.510 | 0.500 | 0.500 | 6.000 | 132,000 |
| 2024-08-28 | 0.485 | 0.500 | 0.485 | 0.490 | 5.880 | 132,000 |
| 2024-08-27 | 0.490 | 0.500 | 0.485 | 0.485 | 5.820 | 429,200 |
| 2024-08-26 | 0.495 | 0.500 | 0.490 | 0.490 | 5.880 | 144,000 |
| 2024-08-23 | 0.510 | 0.520 | 0.490 | 0.500 | 6.000 | 1,224,000 |
| 2024-08-22 | 0.500 | 0.500 | 0.495 | 0.495 | 5.940 | 468,000 |
| 2024-08-21 | 0.490 | 0.500 | 0.485 | 0.495 | 5.940 | 372,000 |
| 2024-08-20 | 0.510 | 0.520 | 0.485 | 0.495 | 5.940 | 912,000 |
| 2024-08-19 | 0.520 | 0.520 | 0.510 | 0.510 | 6.120 | 96,000 |
| 2024-08-16 | 0.520 | 0.530 | 0.510 | 0.510 | 6.120 | 186,000 |
| 2024-08-15 | 0.540 | 0.540 | 0.510 | 0.520 | 6.240 | 384,000 |
| 2024-08-14 | 0.560 | 0.560 | 0.530 | 0.530 | 6.360 | 492,000 |
| 2024-08-13 | 0.560 | 0.560 | 0.530 | 0.530 | 6.360 | 540,000 |
| 2024-08-12 | 0.560 | 0.560 | 0.540 | 0.540 | 6.480 | 672,000 |
| 2024-08-09 | 0.520 | 0.550 | 0.510 | 0.550 | 6.600 | 672,000 |
| 2024-08-08 | 0.520 | 0.520 | 0.520 | 0.520 | 6.240 | 96,000 |
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.