Huabang Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.250 | 2.760 | 2.100 | 2.305 | 2.305 | 83,000 |
| 2026-10-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-10-14 | 2.250 | 2.500 | 2.250 | 2.500 | 2.500 | 1,000 |
| 2026-10-13 | 2.500 | 2.500 | 2.230 | 2.500 | 2.500 | 7,000 |
| 2026-10-12 | 2.395 | 2.395 | 2.250 | 2.395 | 2.395 | 4,000 |
| 2026-10-09 | 2.300 | 2.410 | 2.300 | 2.400 | 2.400 | 14,000 |
| 2026-10-08 | 2.325 | 2.490 | 2.320 | 2.485 | 2.485 | 10,000 |
| 2026-10-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-10-06 | 2.350 | 2.500 | 2.350 | 2.500 | 2.500 | 1,000 |
| 2026-10-05 | 2.375 | 2.500 | 2.100 | 2.500 | 2.500 | 7,000 |
| 2026-10-02 | 2.500 | 2.560 | 2.215 | 2.460 | 2.460 | 18,000 |
| 2026-09-30 | 2.560 | 2.565 | 2.505 | 2.565 | 2.565 | 6,000 |
| 2026-09-29 | 2.650 | 2.650 | 2.510 | 2.525 | 2.525 | 7,000 |
| 2026-09-28 | 2.845 | 2.845 | 2.545 | 2.545 | 2.545 | 45,900 |
| 2026-09-25 | 2.880 | 2.880 | 2.645 | 2.700 | 2.700 | 47,000 |
| 2026-09-24 | 3.000 | 3.000 | 2.615 | 2.795 | 2.795 | 37,000 |
| 2026-09-23 | 2.895 | 2.895 | 2.750 | 2.855 | 2.855 | 14,000 |
| 2026-09-22 | 2.700 | 2.810 | 2.645 | 2.750 | 2.750 | 87,000 |
| 2026-09-21 | 2.870 | 2.870 | 2.645 | 2.645 | 2.645 | 65,000 |
| 2026-09-18 | 3.095 | 3.095 | 2.790 | 2.795 | 2.795 | 90,000 |
| 2026-09-17 | 3.095 | 3.095 | 2.720 | 2.900 | 2.900 | 125,000 |
| 2026-09-16 | 2.850 | 3.080 | 2.720 | 2.940 | 2.940 | 71,000 |
| 2026-09-15 | 3.185 | 3.185 | 2.850 | 2.850 | 2.850 | 38,000 |
| 2026-09-14 | 3.145 | 3.145 | 2.910 | 2.965 | 2.965 | 34,500 |
| 2026-09-11 | 3.255 | 3.255 | 2.955 | 3.150 | 3.150 | 64,000 |
| 2026-09-10 | 3.270 | 3.270 | 3.000 | 3.065 | 3.065 | 65,000 |
| 2026-09-09 | 3.500 | 3.500 | 3.040 | 3.280 | 3.280 | 77,000 |
| 2026-09-08 | 3.600 | 3.600 | 3.150 | 3.325 | 3.325 | 75,000 |
| 2026-09-07 | 3.500 | 3.700 | 3.300 | 3.465 | 3.465 | 161,000 |
| 2026-09-04 | 3.100 | 3.390 | 3.030 | 3.390 | 3.390 | 98,000 |
| 2026-09-03 | 3.395 | 3.395 | 2.810 | 3.120 | 3.120 | 178,900 |
| 2026-09-02 | 3.500 | 3.500 | 3.300 | 3.385 | 3.385 | 21,000 |
| 2026-09-01 | 3.650 | 3.805 | 3.250 | 3.630 | 3.630 | 104,000 |
| 2026-08-31 | 4.400 | 4.400 | 3.810 | 3.810 | 3.810 | 84,000 |
| 2026-08-28 | 4.490 | 4.490 | 3.985 | 4.400 | 4.400 | 98,000 |
| 2026-08-27 | 4.600 | 4.600 | 4.350 | 4.400 | 4.400 | 37,000 |
| 2026-08-26 | 4.650 | 4.650 | 4.265 | 4.520 | 4.520 | 110,000 |
| 2026-08-25 | 4.790 | 4.790 | 4.415 | 4.500 | 4.500 | 60,000 |
| 2026-08-24 | 5.250 | 5.250 | 4.510 | 4.510 | 4.510 | 146,000 |
| 2026-08-21 | 5.200 | 5.255 | 4.950 | 5.250 | 5.250 | 108,000 |
| 2026-08-20 | 5.495 | 5.495 | 4.905 | 5.200 | 5.200 | 157,000 |
| 2026-08-19 | 6.150 | 6.150 | 5.000 | 5.500 | 5.500 | 147,000 |
| 2026-08-18 | 6.700 | 6.700 | 5.970 | 6.000 | 6.000 | 64,450 |
| 2026-08-17 | 6.820 | 6.820 | 6.500 | 6.550 | 6.550 | 87,000 |
| 2026-08-14 | 6.850 | 6.850 | 6.820 | 6.820 | 6.820 | 27,000 |
| 2026-08-13 | 6.870 | 6.905 | 6.500 | 6.765 | 6.765 | 73,000 |
| 2026-08-12 | 7.490 | 7.490 | 6.800 | 6.890 | 6.890 | 91,000 |
| 2026-08-11 | 7.490 | 7.490 | 7.485 | 7.485 | 7.485 | 21,000 |
| 2026-08-10 | 7.490 | 7.500 | 7.320 | 7.500 | 7.500 | 24,000 |
| 2026-08-07 | 7.490 | 7.490 | 7.485 | 7.485 | 7.485 | 16,000 |
| 2026-08-06 | 7.490 | 7.495 | 7.340 | 7.495 | 7.495 | 27,000 |
| 2026-08-05 | 7.500 | 7.500 | 7.405 | 7.495 | 7.495 | 37,800 |
| 2026-08-04 | 7.500 | 7.500 | 7.130 | 7.375 | 7.375 | 50,000 |
| 2026-08-03 | 7.590 | 7.590 | 7.400 | 7.400 | 7.400 | 29,000 |
| 2026-07-31 | 7.600 | 7.600 | 7.400 | 7.590 | 7.590 | 50,000 |
| 2026-07-30 | 7.470 | 7.550 | 7.470 | 7.550 | 7.550 | 35,000 |
| 2026-07-29 | 7.430 | 7.500 | 7.360 | 7.470 | 7.470 | 69,000 |
| 2026-07-28 | 7.490 | 7.530 | 7.380 | 7.410 | 7.410 | 87,000 |
| 2026-07-27 | 7.590 | 7.590 | 7.400 | 7.480 | 7.480 | 93,000 |
| 2026-07-24 | 7.600 | 7.700 | 7.460 | 7.600 | 7.600 | 84,000 |
Page 1 of 21 · 1,230 trading daysOlder →
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.