Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.380	10.330	9.320	10.330	10.330	23,872,400
2026-07-22	9.290	9.590	9.180	9.390	9.390	27,230,070
2026-07-21	9.110	9.320	8.560	9.300	9.300	28,700,992
2026-07-20	9.220	9.580	8.900	9.090	9.090	26,519,889
2026-07-17	9.610	9.830	9.000	9.100	9.100	28,241,736
2026-07-16	9.350	9.970	9.240	9.730	9.730	28,516,908
2026-07-15	9.450	9.630	9.250	9.440	9.440	22,027,424
2026-07-14	9.360	9.540	9.010	9.440	9.440	24,063,580
2026-07-13	10.020	10.240	9.370	9.430	9.430	27,696,273
2026-07-10	9.660	10.340	9.480	10.020	10.020	33,661,441
2026-07-09	9.780	9.850	9.370	9.730	9.730	23,848,672
2026-07-08	9.490	9.880	9.350	9.710	9.710	29,682,455
2026-07-07	9.960	10.000	9.410	9.470	9.470	25,440,213
2026-07-06	10.460	10.490	9.960	9.970	9.970	23,300,412
2026-07-03	10.380	10.600	10.320	10.380	10.380	21,064,064
2026-07-02	10.550	10.840	10.280	10.300	10.300	29,175,627
2026-07-01	10.380	10.970	10.370	10.720	10.720	35,152,875
2026-06-30	10.200	10.440	9.810	10.320	10.320	31,468,756
2026-06-29	10.270	10.550	9.910	10.090	10.090	27,440,088
2026-06-26	10.700	10.740	10.130	10.140	10.140	35,823,133
2026-06-25	11.180	11.380	10.730	10.780	10.780	34,097,496
2026-06-24	11.460	11.480	10.910	11.200	11.200	32,460,848
2026-06-23	11.800	11.990	11.480	11.490	11.490	29,530,119
2026-06-22	12.360	12.390	11.450	11.880	11.880	48,458,449
2026-06-18	12.570	12.800	12.250	12.450	12.450	39,968,129
2026-06-17	12.850	12.880	12.050	12.110	12.110	49,154,594
2026-06-16	13.400	13.420	12.750	12.910	12.910	42,565,281
2026-06-15	13.300	13.540	13.270	13.460	13.460	25,538,270
2026-06-12	13.730	13.860	13.210	13.300	13.300	34,521,609
2026-06-11	14.600	14.600	13.580	13.590	13.590	45,015,801
2026-06-10	14.700	15.190	14.510	14.850	14.850	46,929,141
2026-06-09	14.710	14.800	14.350	14.590	14.590	37,457,109
2026-06-08	13.500	15.080	13.460	14.740	14.740	59,250,574
2026-06-05	13.600	14.300	13.410	14.100	14.100	41,566,113
2026-06-04	13.980	13.990	13.600	13.730	13.730	33,992,230
2026-06-03	13.950	14.500	13.730	14.250	14.250	45,880,609
2026-06-02	14.400	14.650	13.600	14.000	14.000	57,623,594
2026-06-01	13.260	14.310	13.260	14.310	14.310	45,243,102
2026-05-29	13.750	13.800	12.990	13.010	13.010	35,870,727
2026-05-28	13.320	13.770	13.320	13.690	13.690	34,722,129
2026-05-27	13.800	13.890	13.230	13.320	13.320	41,617,168
2026-05-26	14.580	14.660	13.620	13.920	13.920	55,091,461
2026-05-25	15.520	15.590	14.710	14.850	14.850	47,531,406
2026-05-22	15.600	15.650	14.940	15.310	15.310	45,382,711
2026-05-21	16.500	16.700	15.380	15.410	15.410	69,268,602
2026-05-20	16.510	17.250	16.200	16.390	16.390	60,855,520
2026-05-19	16.450	16.980	15.830	16.700	16.700	68,606,258
2026-05-18	18.470	18.690	16.880	17.160	17.160	92,053,242
2026-05-15	18.570	19.160	17.870	18.100	18.100	82,656,430
2026-05-14	18.970	19.000	17.890	18.020	18.020	83,163,188
2026-05-13	17.400	19.140	17.110	18.620	18.620	109,517,102
2026-05-12	18.080	18.080	17.280	17.400	17.400	49,446,633
2026-05-11	18.620	18.750	18.060	18.160	18.160	50,829,930
2026-05-08	18.250	18.750	18.100	18.500	18.500	52,858,941
2026-05-07	18.000	18.500	17.800	18.340	18.340	82,213,188
2026-05-06	16.810	18.030	16.780	18.030	18.030	72,578,672
2026-04-30	16.100	16.670	15.940	16.390	16.390	47,919,328
2026-04-29	16.050	16.380	16.000	16.090	16.090	41,326,512
2026-04-28	16.590	16.760	16.160	16.280	16.280	39,186,090
2026-04-27	16.410	16.720	15.570	16.580	16.580	73,300,891

← NewerPage 2 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.