Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.770 | 16.000 | 15.630 | 15.930 | 15.930 | 18,972,461 |
| 2026-01-20 | 16.360 | 16.570 | 15.800 | 15.920 | 15.920 | 28,260,920 |
| 2026-01-19 | 16.200 | 16.620 | 15.900 | 16.170 | 16.170 | 27,317,859 |
| 2026-01-16 | 16.660 | 16.730 | 16.010 | 16.230 | 16.230 | 39,957,666 |
| 2026-01-15 | 16.830 | 17.040 | 16.550 | 16.750 | 16.750 | 36,776,460 |
| 2026-01-14 | 17.000 | 17.440 | 16.800 | 17.080 | 17.080 | 71,862,322 |
| 2026-01-13 | 17.410 | 17.410 | 16.510 | 16.560 | 16.560 | 50,943,497 |
| 2026-01-12 | 17.020 | 17.300 | 16.760 | 17.250 | 17.250 | 59,389,898 |
| 2026-01-09 | 16.400 | 17.000 | 16.400 | 16.790 | 16.790 | 54,755,765 |
| 2026-01-08 | 16.310 | 16.590 | 16.150 | 16.390 | 16.390 | 36,023,465 |
| 2026-01-07 | 16.110 | 16.640 | 15.920 | 16.310 | 16.310 | 48,937,015 |
| 2026-01-06 | 15.720 | 16.100 | 15.670 | 16.100 | 16.100 | 31,686,528 |
| 2026-01-05 | 15.420 | 15.800 | 15.400 | 15.790 | 15.790 | 23,514,278 |
| 2025-12-31 | 15.500 | 15.570 | 15.350 | 15.450 | 15.450 | 17,638,105 |
| 2025-12-30 | 15.510 | 15.720 | 15.470 | 15.500 | 15.500 | 20,277,818 |
| 2025-12-29 | 15.750 | 15.930 | 15.640 | 15.640 | 15.640 | 20,423,820 |
| 2025-12-26 | 15.910 | 15.990 | 15.720 | 15.810 | 15.810 | 24,706,105 |
| 2025-12-25 | 15.870 | 16.080 | 15.820 | 16.010 | 16.010 | 22,814,060 |
| 2025-12-24 | 16.000 | 16.100 | 15.850 | 15.990 | 15.990 | 22,330,373 |
| 2025-12-23 | 15.850 | 16.050 | 15.660 | 15.760 | 15.760 | 24,247,464 |
| 2025-12-22 | 15.870 | 16.280 | 15.660 | 15.910 | 15.910 | 32,486,843 |
| 2025-12-19 | 15.470 | 15.640 | 15.330 | 15.610 | 15.610 | 20,115,400 |
| 2025-12-18 | 15.470 | 15.650 | 15.290 | 15.320 | 15.320 | 20,644,567 |
| 2025-12-17 | 15.380 | 15.690 | 15.260 | 15.640 | 15.640 | 22,788,907 |
| 2025-12-16 | 16.000 | 16.000 | 15.350 | 15.470 | 15.470 | 32,752,744 |
| 2025-12-15 | 16.500 | 16.600 | 15.960 | 16.080 | 16.080 | 45,406,233 |
| 2025-12-12 | 17.180 | 17.540 | 16.660 | 16.890 | 16.890 | 60,779,058 |
| 2025-12-11 | 17.330 | 18.190 | 17.330 | 17.590 | 17.590 | 83,262,736 |
| 2025-12-10 | 18.330 | 18.580 | 17.500 | 17.590 | 17.590 | 116,594,929 |
| 2025-12-09 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | 32,751,799 |
| 2025-12-08 | 16.290 | 16.910 | 16.200 | 16.690 | 16.690 | 42,929,216 |
| 2025-12-05 | 15.900 | 16.600 | 15.850 | 16.330 | 16.330 | 42,311,612 |
| 2025-12-04 | 16.200 | 16.250 | 15.840 | 15.850 | 15.850 | 33,294,086 |
| 2025-12-03 | 16.780 | 16.910 | 16.220 | 16.470 | 16.470 | 63,824,745 |
| 2025-12-02 | 16.050 | 17.720 | 16.020 | 17.010 | 17.010 | 98,370,225 |
| 2025-12-01 | 16.060 | 16.120 | 15.980 | 16.110 | 16.110 | 12,286,976 |
| 2025-11-28 | 15.880 | 16.200 | 15.860 | 16.060 | 16.060 | 18,351,321 |
| 2025-11-27 | 15.570 | 16.290 | 15.440 | 16.030 | 16.030 | 30,621,291 |
| 2025-11-26 | 15.750 | 15.920 | 15.550 | 15.580 | 15.580 | 15,323,600 |
| 2025-11-25 | 15.730 | 16.120 | 15.620 | 15.930 | 15.930 | 20,465,850 |
| 2025-11-24 | 15.210 | 15.690 | 15.020 | 15.610 | 15.610 | 28,579,101 |
| 2025-11-21 | 15.440 | 15.670 | 14.870 | 14.880 | 14.880 | 28,894,556 |
| 2025-11-20 | 16.280 | 16.330 | 15.700 | 15.720 | 15.720 | 18,565,937 |
| 2025-11-19 | 16.650 | 16.730 | 16.010 | 16.050 | 16.050 | 19,951,758 |
| 2025-11-18 | 16.640 | 16.810 | 16.470 | 16.620 | 16.620 | 16,507,600 |
| 2025-11-17 | 16.590 | 16.850 | 16.500 | 16.790 | 16.790 | 17,716,697 |
| 2025-11-14 | 16.440 | 16.740 | 16.410 | 16.480 | 16.480 | 13,920,003 |
| 2025-11-13 | 16.450 | 16.650 | 16.300 | 16.600 | 16.600 | 14,440,174 |
| 2025-11-12 | 16.680 | 16.800 | 16.500 | 16.510 | 16.510 | 16,021,025 |
| 2025-11-11 | 16.990 | 17.090 | 16.810 | 16.820 | 16.820 | 13,491,400 |
| 2025-11-10 | 17.090 | 17.090 | 16.860 | 16.950 | 16.950 | 12,888,198 |
| 2025-11-07 | 17.100 | 17.100 | 16.820 | 16.840 | 16.840 | 19,072,940 |
| 2025-11-06 | 17.410 | 17.500 | 17.100 | 17.140 | 17.140 | 25,412,651 |
| 2025-11-05 | 17.510 | 17.730 | 17.350 | 17.510 | 17.510 | 27,767,012 |
| 2025-11-04 | 17.460 | 18.200 | 17.310 | 17.950 | 17.950 | 42,781,895 |
| 2025-11-03 | 17.700 | 17.760 | 17.300 | 17.580 | 17.580 | 27,177,243 |
| 2025-10-31 | 17.920 | 18.100 | 17.680 | 17.850 | 17.850 | 36,708,191 |
| 2025-10-30 | 17.660 | 18.410 | 17.500 | 18.170 | 18.170 | 63,385,772 |
| 2025-10-29 | 17.380 | 17.730 | 17.190 | 17.650 | 17.650 | 35,503,376 |
| 2025-10-28 | 17.390 | 17.400 | 17.110 | 17.270 | 17.270 | 18,218,381 |
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.