Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.950	19.860	18.950	19.790	19.790	110,032,696
2025-07-24	18.680	18.980	18.540	18.940	18.940	67,615,795
2025-07-23	18.650	18.990	18.420	18.610	18.610	69,016,909
2025-07-22	19.240	19.370	18.720	18.820	18.820	85,928,828
2025-07-21	19.580	19.980	19.320	19.410	19.410	110,782,624
2025-07-18	21.200	21.310	19.500	19.550	19.550	195,257,089
2025-07-17	19.400	20.560	19.200	20.560	20.560	168,542,729
2025-07-16	17.100	18.690	17.100	18.690	18.690	68,091,792
2025-07-15	16.510	17.400	16.510	16.990	16.990	85,482,247
2025-07-14	17.930	18.460	17.610	17.690	17.690	69,298,400
2025-07-11	17.460	18.200	17.430	17.920	17.920	83,567,153
2025-07-10	18.000	18.180	17.430	17.550	17.550	66,403,654
2025-07-09	18.150	18.380	17.800	17.870	17.870	96,936,499
2025-07-08	17.650	18.550	17.200	18.180	18.180	130,799,913
2025-07-07	17.060	17.660	17.060	17.390	17.390	85,475,332
2025-07-04	17.120	17.950	16.920	17.280	17.280	126,008,789
2025-07-03	16.280	17.550	16.260	16.920	16.920	119,254,586
2025-07-02	16.500	16.720	16.140	16.280	16.280	60,522,962
2025-07-01	16.880	17.240	16.660	16.760	16.760	64,991,450
2025-06-30	17.100	17.680	16.810	17.020	17.020	84,493,352
2025-06-27	16.850	17.440	16.620	16.940	16.940	90,249,901
2025-06-26	17.400	18.080	16.880	17.120	17.120	146,060,296
2025-06-25	16.590	17.180	16.090	17.100	17.100	117,465,450
2025-06-24	16.570	17.140	16.550	16.660	16.660	100,203,594
2025-06-23	15.780	16.590	15.360	16.470	16.470	78,535,484
2025-06-20	15.960	16.750	15.800	16.270	16.270	90,188,759
2025-06-19	15.620	17.000	15.550	16.200	16.200	119,054,304
2025-06-18	15.300	15.850	15.130	15.710	15.710	75,631,079
2025-06-17	15.560	15.630	15.260	15.410	15.410	40,489,672
2025-06-16	15.020	15.760	14.980	15.520	15.520	56,938,536
2025-06-13	15.520	15.600	15.150	15.200	15.200	58,550,742
2025-06-12	15.740	15.990	15.600	15.710	15.710	49,854,768
2025-06-11	15.980	16.200	15.710	15.870	15.870	58,449,446
2025-06-10	16.890	17.030	15.980	16.060	16.060	90,831,981
2025-06-09	16.550	16.950	16.450	16.780	16.780	73,062,492
2025-06-06	16.780	17.100	16.510	16.530	16.530	98,949,524
2025-06-05	16.600	17.890	16.060	17.190	17.190	159,770,185
2025-06-04	16.690	17.210	16.310	16.650	16.650	100,693,850
2025-06-03	16.870	17.490	16.450	16.540	16.540	126,688,658
2025-05-30	18.900	18.990	17.540	17.610	17.610	180,880,589
2025-05-29	17.110	19.170	17.110	19.170	19.170	160,235,673
2025-05-28	16.880	17.680	16.660	17.430	17.430	176,525,665
2025-05-27	17.300	17.400	16.580	16.640	16.640	166,210,872
2025-05-26	16.000	17.120	15.520	17.120	17.120	166,773,917
2025-05-23	16.010	16.240	15.430	15.560	15.560	140,029,788
2025-05-22	15.010	16.680	14.950	15.980	15.980	179,137,447
2025-05-21	15.530	16.100	15.110	15.160	15.160	113,960,152
2025-05-20	16.140	16.750	15.800	15.800	15.800	140,148,855
2025-05-19	15.830	16.160	15.320	15.950	15.950	105,119,832
2025-05-16	15.250	16.880	14.660	16.230	16.230	161,665,443
2025-05-15	15.510	16.190	15.380	15.570	15.570	123,855,667
2025-05-14	15.500	15.980	15.300	15.560	15.560	110,384,896
2025-05-13	16.210	16.260	15.200	15.250	15.250	129,943,147
2025-05-12	15.800	16.380	15.510	16.060	16.060	126,757,069
2025-05-09	15.980	16.840	15.680	16.150	16.150	176,380,426
2025-05-08	17.050	17.250	16.390	16.390	16.390	154,648,001
2025-05-07	17.220	18.360	16.690	18.210	18.210	260,101,290
2025-05-06	16.870	17.470	16.200	17.200	17.200	242,539,645
2025-04-30	15.710	15.880	14.900	15.880	15.880	112,704,285
2025-04-29	14.210	14.440	13.700	14.440	14.440	64,634,039

← NewerPage 6 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.