Hongbo Co Ltd historical data

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

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

← NewerPage 4 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.