Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.070	17.370	17.000	17.300	17.300	24,689,196
2025-10-24	16.900	17.030	16.830	16.980	16.980	14,161,190
2025-10-23	16.870	16.950	16.520	16.890	16.890	15,584,997
2025-10-22	16.990	17.100	16.850	16.870	16.870	13,056,400
2025-10-21	16.860	17.100	16.650	17.080	17.080	21,190,747
2025-10-20	16.610	17.000	16.530	16.860	16.860	22,098,959
2025-10-17	16.700	17.020	16.470	16.480	16.480	17,654,815
2025-10-16	17.000	17.010	16.540	16.650	16.650	26,656,396
2025-10-15	17.300	17.310	16.990	17.040	17.040	21,535,953
2025-10-14	17.350	17.600	17.110	17.150	17.150	24,295,375
2025-10-13	16.800	17.300	16.510	17.250	17.250	23,607,618
2025-10-10	17.260	17.670	17.220	17.480	17.480	23,945,100
2025-10-09	17.060	17.570	17.060	17.490	17.490	27,633,666
2025-09-30	17.060	17.240	16.960	17.050	17.050	15,591,917
2025-09-29	17.020	17.100	16.820	16.990	16.990	17,138,617
2025-09-26	17.500	17.580	17.010	17.020	17.020	25,339,661
2025-09-25	17.590	17.950	17.500	17.590	17.590	30,756,340
2025-09-24	17.110	17.990	16.910	17.850	17.850	47,446,772
2025-09-23	17.630	18.030	17.100	17.420	17.420	37,710,280
2025-09-22	17.500	17.700	17.100	17.340	17.340	37,741,924
2025-09-19	18.060	18.100	17.520	17.560	17.560	33,596,336
2025-09-18	17.960	18.400	17.800	18.000	18.000	48,207,437
2025-09-17	18.250	18.500	18.020	18.120	18.120	32,389,386
2025-09-16	18.200	18.270	17.800	18.240	18.240	40,087,352
2025-09-15	18.700	18.800	18.340	18.460	18.460	34,848,540
2025-09-12	18.720	19.260	18.700	18.750	18.750	53,250,011
2025-09-11	18.300	18.980	18.120	18.950	18.950	66,064,139
2025-09-10	17.880	18.300	17.880	18.120	18.120	33,277,915
2025-09-09	18.180	18.230	17.650	17.780	17.780	38,784,721
2025-09-08	18.150	18.510	17.950	18.390	18.390	43,216,219
2025-09-05	17.820	18.250	17.570	18.240	18.240	44,727,010
2025-09-04	18.500	18.830	17.400	17.920	17.920	60,517,157
2025-09-03	18.820	19.290	18.350	18.600	18.600	57,988,242
2025-09-02	20.360	20.360	18.810	18.890	18.890	99,735,780
2025-09-01	21.000	21.430	20.280	20.440	20.440	100,769,625
2025-08-29	23.850	23.850	21.470	21.470	21.470	139,530,635
2025-08-28	22.100	24.000	21.840	23.850	23.850	139,158,590
2025-08-27	21.090	23.000	20.840	22.030	22.030	135,334,231
2025-08-26	20.370	21.700	20.280	21.050	21.050	98,998,991
2025-08-25	20.750	21.090	20.300	20.610	20.610	101,300,284
2025-08-22	19.670	20.590	19.650	20.220	20.220	100,684,090
2025-08-21	19.950	20.300	19.350	19.510	19.510	53,266,974
2025-08-20	19.750	20.300	19.500	19.930	19.930	53,692,001
2025-08-19	19.800	20.110	19.710	19.930	19.930	60,809,667
2025-08-18	19.780	20.200	19.610	19.890	19.890	78,259,403
2025-08-15	19.200	19.980	19.100	19.770	19.770	66,604,141
2025-08-14	19.620	20.360	19.430	19.470	19.470	99,253,123
2025-08-13	19.310	19.800	19.090	19.620	19.620	77,341,337
2025-08-12	18.930	19.500	18.720	19.300	19.300	72,667,464
2025-08-11	18.110	19.090	18.100	18.940	18.940	55,684,803
2025-08-08	18.550	18.550	18.080	18.150	18.150	37,911,656
2025-08-07	18.880	18.960	18.550	18.580	18.580	37,861,595
2025-08-06	18.600	18.920	18.310	18.850	18.850	45,248,345
2025-08-05	18.400	18.890	18.250	18.590	18.590	39,408,976
2025-08-04	17.770	18.410	17.700	18.410	18.410	33,702,176
2025-08-01	18.800	19.100	18.300	18.300	18.300	51,357,517
2025-07-31	18.700	19.480	18.690	18.910	18.910	63,344,746
2025-07-30	19.380	19.380	18.650	18.790	18.790	57,028,926
2025-07-29	19.360	19.920	19.150	19.570	19.570	62,359,366
2025-07-28	19.990	19.990	19.150	19.560	19.560	65,887,998

← NewerPage 5 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.