Hongbo Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.400	35.100	33.090	34.360	34.360	46,156,969
2023-10-31	33.680	35.390	33.020	33.300	33.300	52,584,472
2023-10-30	31.040	34.000	30.500	33.150	33.150	57,346,512
2023-10-27	31.010	32.000	30.400	31.030	31.030	34,236,402
2023-10-26	33.520	33.760	30.800	31.540	31.540	56,294,769
2023-10-25	33.670	35.500	33.580	34.190	34.190	42,006,720
2023-10-24	33.660	35.660	32.800	34.330	34.330	44,494,331
2023-10-23	33.420	35.060	33.000	33.460	33.460	37,509,303
2023-10-20	37.000	38.300	34.600	35.100	35.100	57,100,011
2023-10-19	33.150	36.500	32.650	35.500	35.500	67,488,698
2023-10-18	34.320	36.330	33.340	33.390	33.390	65,659,275
2023-10-17	37.910	38.350	37.000	37.040	37.040	32,208,972
2023-10-16	36.400	39.070	36.400	38.020	38.020	46,535,705
2023-10-13	37.600	38.500	37.280	37.520	37.520	32,590,643
2023-10-12	38.880	38.880	37.520	37.540	37.540	40,636,266
2023-10-11	36.980	39.970	36.300	38.450	38.450	75,630,350
2023-10-10	36.550	37.740	35.900	36.970	36.970	54,581,088
2023-10-09	36.550	37.850	35.640	36.980	36.980	54,151,833
2023-09-28	35.880	37.750	35.880	36.730	36.730	64,692,075
2023-09-27	38.360	42.630	37.910	38.020	38.020	95,828,287
2023-09-26	37.550	38.800	37.270	38.750	38.750	59,664,851
2023-09-25	37.580	38.650	37.000	37.650	37.650	51,725,987
2023-09-22	36.820	38.880	36.300	38.170	38.170	65,993,166
2023-09-21	35.750	37.770	35.130	36.820	36.820	39,089,870
2023-09-20	37.410	38.200	36.400	36.720	36.720	43,471,376
2023-09-19	36.110	38.320	35.970	36.990	36.990	55,958,044
2023-09-18	37.400	38.210	36.430	36.690	36.690	75,472,698
2023-09-15	33.100	36.740	33.080	36.740	36.740	54,578,742
2023-09-14	35.000	35.600	32.890	33.400	33.400	45,580,764
2023-09-13	37.100	37.300	33.900	34.610	34.610	63,412,451
2023-09-12	36.180	37.670	36.120	37.090	37.090	38,509,315
2023-09-11	35.850	37.990	35.700	36.890	36.890	48,910,749
2023-09-08	36.010	37.190	35.810	37.060	37.060	40,423,042
2023-09-07	38.030	38.050	36.000	36.550	36.550	57,931,227
2023-09-06	39.100	39.950	38.450	38.690	38.690	55,980,140
2023-09-05	38.880	41.800	38.170	39.930	39.930	89,430,716
2023-09-04	38.600	38.980	38.000	38.480	38.480	41,828,026
2023-09-01	39.000	39.150	37.900	38.350	38.350	51,139,998
2023-08-31	39.020	40.490	38.020	39.160	39.160	66,417,078
2023-08-30	39.100	40.800	38.300	39.960	39.960	91,183,421
2023-08-29	37.100	39.660	36.510	39.040	39.040	89,914,338
2023-08-28	39.020	39.780	35.600	36.830	36.830	92,920,391
2023-08-25	37.900	39.880	37.860	37.860	37.860	91,025,396
2023-08-24	44.500	45.200	41.180	42.070	42.070	120,896,273
2023-08-23	43.110	44.190	42.280	42.300	42.300	114,228,406
2023-08-22	45.290	45.290	44.000	45.290	45.290	97,933,895
2023-08-21	36.930	41.170	36.800	41.170	41.170	76,885,950
2023-08-18	37.370	38.600	36.670	37.430	37.430	84,481,561
2023-08-17	38.310	39.490	37.250	37.920	37.920	104,927,160
2023-08-16	41.800	42.660	37.890	38.000	38.000	143,311,254
2023-08-15	41.000	41.090	40.410	41.090	41.090	75,966,101
2023-08-14	35.880	37.350	35.510	37.350	37.350	48,067,861
2023-08-11	35.200	35.290	33.530	33.950	33.950	43,327,231
2023-08-10	34.610	35.660	34.250	34.500	34.500	53,049,615
2023-08-09	36.900	37.740	35.200	35.310	35.310	69,962,298
2023-08-08	37.200	38.880	36.760	37.530	37.530	70,648,393
2023-08-07	39.180	39.190	37.560	38.030	38.030	81,464,050
2023-08-04	37.000	39.480	36.610	38.600	38.600	114,678,113
2023-08-03	36.010	40.050	35.020	37.600	37.600	136,514,248
2023-08-02	33.110	36.410	32.490	36.410	36.410	92,227,574

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-13	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.