Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.920	8.950	7.920	8.950	8.950	41,533,050
2023-02-06	8.120	8.370	7.840	8.140	8.140	49,353,658
2023-02-03	7.980	8.200	7.590	7.840	7.840	47,420,475
2023-02-02	7.550	7.920	7.550	7.730	7.730	25,777,579
2023-02-01	7.410	7.820	7.360	7.600	7.600	32,606,225
2023-01-31	7.340	7.550	7.180	7.400	7.400	38,811,283
2023-01-30	6.870	7.390	6.740	7.390	7.390	41,772,334
2023-01-20	6.560	6.730	6.530	6.720	6.720	6,090,465
2023-01-19	6.610	6.630	6.540	6.560	6.560	4,890,392
2023-01-18	6.690	6.720	6.590	6.610	6.610	4,265,750
2023-01-17	6.800	6.810	6.660	6.690	6.690	5,703,161
2023-01-16	6.710	6.830	6.640	6.800	6.800	4,925,398
2023-01-13	6.750	6.810	6.610	6.690	6.690	5,377,700
2023-01-12	6.850	6.860	6.630	6.720	6.720	6,720,461
2023-01-11	6.820	6.910	6.710	6.760	6.760	4,852,850
2023-01-10	6.880	6.900	6.760	6.800	6.800	5,027,600
2023-01-09	6.910	6.990	6.840	6.880	6.880	5,430,992
2023-01-06	7.040	7.100	6.900	6.920	6.920	8,245,638
2023-01-05	7.080	7.240	6.970	7.070	7.070	10,611,650
2023-01-04	7.000	7.500	6.990	7.080	7.080	13,995,294
2023-01-03	6.650	7.160	6.570	6.940	6.940	11,549,703
2022-12-30	6.630	6.680	6.510	6.650	6.650	3,422,300
2022-12-29	6.690	6.750	6.520	6.530	6.530	6,307,550
2022-12-28	6.640	6.880	6.620	6.710	6.710	6,068,094
2022-12-27	6.540	6.720	6.460	6.660	6.660	6,471,761
2022-12-26	6.500	6.570	6.450	6.540	6.540	5,600,462
2022-12-23	6.500	6.590	6.410	6.410	6.410	6,084,450
2022-12-22	6.800	6.910	6.480	6.520	6.520	8,089,142
2022-12-21	6.810	6.880	6.710	6.810	6.810	4,663,250
2022-12-20	6.810	7.000	6.700	6.830	6.830	7,478,544
2022-12-19	7.050	7.050	6.750	6.800	6.800	7,926,150
2022-12-16	7.160	7.250	6.990	7.010	7.010	10,086,790
2022-12-15	7.110	7.360	7.110	7.180	7.180	7,252,982
2022-12-14	7.200	7.420	7.160	7.200	7.200	7,299,352
2022-12-13	7.270	7.350	7.200	7.290	7.290	8,047,500
2022-12-12	7.410	7.540	7.270	7.300	7.300	9,361,501
2022-12-09	7.390	7.470	7.300	7.400	7.400	13,630,105
2022-12-08	7.150	7.440	7.080	7.410	7.410	20,133,451
2022-12-07	6.800	7.250	6.780	7.150	7.150	19,449,886
2022-12-06	6.900	6.920	6.740	6.810	6.810	8,427,017
2022-12-05	6.900	7.010	6.900	6.930	6.930	9,817,582
2022-12-02	6.790	6.950	6.750	6.900	6.900	11,251,541
2022-12-01	6.800	6.860	6.750	6.800	6.800	12,455,342
2022-11-30	6.900	6.920	6.700	6.770	6.770	12,917,615
2022-11-29	6.900	6.960	6.810	6.890	6.890	11,208,910
2022-11-28	6.880	7.000	6.700	6.880	6.880	13,126,460
2022-11-25	7.080	7.140	6.910	6.960	6.960	15,890,517
2022-11-24	7.240	7.300	7.030	7.140	7.140	22,175,429
2022-11-23	7.450	7.640	7.130	7.220	7.220	57,059,024
2022-11-22	7.410	8.040	7.260	7.690	7.690	73,976,492
2022-11-21	7.770	8.010	7.240	7.310	7.310	39,076,085
2022-11-18	7.280	7.650	7.270	7.590	7.590	36,979,075
2022-11-17	7.500	7.500	7.220	7.350	7.350	16,312,844
2022-11-16	7.130	7.490	7.120	7.400	7.400	22,810,375
2022-11-15	7.070	7.190	7.050	7.180	7.180	13,741,589
2022-11-14	7.170	7.280	6.980	7.030	7.030	21,099,522
2022-11-11	7.480	7.540	7.210	7.220	7.220	25,757,479
2022-11-10	7.090	7.430	7.030	7.410	7.410	29,944,252
2022-11-09	7.220	7.300	7.090	7.140	7.140	22,657,732
2022-11-08	7.330	7.460	7.110	7.220	7.220	42,854,537

← NewerPage 16 of 21 · 1,220 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.