Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.880	17.320	16.880	16.880	16.880	56,425,594
2026-04-23	19.000	19.310	18.620	18.760	18.760	53,888,879
2026-04-22	18.890	19.250	18.540	19.230	19.230	69,884,250
2026-04-21	19.320	19.360	18.500	18.940	18.940	59,398,320
2026-04-20	19.690	19.930	19.250	19.380	19.380	70,250,570
2026-04-17	19.990	20.150	19.560	19.680	19.680	85,350,789
2026-04-16	19.120	20.180	19.120	19.900	19.900	117,921,000
2026-04-15	19.700	19.850	19.000	19.120	19.120	116,854,094
2026-04-14	18.580	19.700	18.460	19.700	19.700	44,582,961
2026-04-13	17.300	18.480	17.300	17.910	17.910	57,903,473
2026-04-10	18.510	18.600	17.630	17.660	17.660	68,956,172
2026-04-09	18.480	18.750	18.240	18.330	18.330	49,041,512
2026-04-08	18.210	18.840	18.120	18.810	18.810	79,609,250
2026-04-07	17.900	18.170	17.500	17.830	17.830	49,823,500
2026-04-03	17.560	18.650	17.110	17.990	17.990	78,887,516
2026-04-02	18.300	18.350	17.200	17.320	17.320	51,848,406
2026-04-01	18.270	18.980	18.120	18.370	18.370	63,213,328
2026-03-31	18.160	18.430	17.840	17.840	17.840	41,657,000
2026-03-30	17.900	18.600	17.300	18.350	18.350	62,433,246
2026-03-27	18.110	18.320	17.820	18.090	18.090	52,242,121
2026-03-26	18.620	18.980	18.150	18.220	18.220	67,520,359
2026-03-25	17.810	19.300	17.810	18.620	18.620	97,282,867
2026-03-24	16.690	17.760	15.550	17.570	17.570	83,925,422
2026-03-23	16.810	17.270	16.260	16.460	16.460	50,369,070
2026-03-20	17.980	18.200	17.180	17.220	17.220	51,506,008
2026-03-19	17.210	18.460	17.210	17.890	17.890	80,103,750
2026-03-18	17.000	17.650	16.810	17.640	17.640	60,293,480
2026-03-17	17.480	17.480	16.750	16.800	16.800	37,026,941
2026-03-16	16.970	17.590	16.500	17.280	17.280	51,284,129
2026-03-13	17.640	17.680	16.810	16.830	16.830	49,241,352
2026-03-12	18.210	18.390	17.710	17.840	17.840	52,437,871
2026-03-11	18.400	18.690	18.060	18.130	18.130	95,087,953
2026-03-10	18.000	18.500	17.800	18.280	18.280	125,549,602
2026-03-09	15.880	17.900	15.810	17.900	17.900	67,851,359
2026-03-06	16.250	16.530	16.160	16.270	16.270	22,888,270
2026-03-05	16.550	16.700	16.320	16.410	16.410	26,858,650
2026-03-04	16.140	16.630	16.100	16.210	16.210	26,821,680
2026-03-03	17.310	17.430	16.400	16.420	16.420	44,903,238
2026-03-02	17.150	17.600	17.010	17.170	17.170	44,410,352
2026-02-27	16.410	18.000	16.350	17.460	17.460	78,712,430
2026-02-26	16.520	16.850	16.390	16.720	16.720	33,856,578
2026-02-25	16.530	16.780	16.320	16.430	16.430	27,029,240
2026-02-24	17.490	17.490	16.330	16.440	16.440	33,833,641
2026-02-13	16.790	17.130	16.670	16.720	16.720	36,309,559
2026-02-12	16.660	17.250	16.420	16.990	16.990	58,590,246
2026-02-11	16.470	16.790	16.380	16.400	16.400	29,773,971
2026-02-10	16.270	16.620	16.270	16.450	16.450	25,491,199
2026-02-09	16.160	16.540	16.090	16.410	16.410	29,598,270
2026-02-06	15.480	16.080	15.340	15.890	15.890	27,376,590
2026-02-05	15.520	15.710	15.420	15.590	15.590	15,701,060
2026-02-04	15.720	15.980	15.410	15.660	15.660	26,601,199
2026-02-03	15.420	15.840	15.240	15.820	15.820	30,418,490
2026-02-02	15.480	15.700	15.240	15.250	15.250	21,754,350
2026-01-30	15.480	16.080	15.420	15.530	15.530	25,184,811
2026-01-29	15.800	16.140	15.190	15.550	15.550	48,406,480
2026-01-28	16.700	16.930	16.310	16.350	16.350	36,901,238
2026-01-27	16.310	16.510	15.950	16.400	16.400	35,506,020
2026-01-26	16.410	16.670	16.030	16.470	16.470	45,280,762
2026-01-23	16.000	16.170	15.890	16.170	16.170	21,375,240
2026-01-22	16.060	16.140	15.930	16.080	16.080	18,441,820

← NewerPage 3 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.