Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.130	13.130	13.130	13.130	13.130	8,760,218
2025-04-25	11.660	11.940	11.660	11.940	11.940	22,444,852
2025-04-24	10.700	11.310	10.440	10.850	10.850	34,640,061
2025-04-23	10.700	10.850	10.700	10.720	10.720	10,886,700
2025-04-22	10.790	10.890	10.580	10.650	10.650	10,560,702
2025-04-21	10.720	10.850	10.470	10.840	10.840	13,611,462
2025-04-18	10.950	11.280	10.640	10.660	10.660	17,438,062
2025-04-17	10.470	10.860	10.400	10.610	10.610	12,628,300
2025-04-16	10.800	10.900	10.450	10.570	10.570	15,817,612
2025-04-15	11.020	11.300	10.880	10.950	10.950	15,003,650
2025-04-14	11.280	11.340	11.100	11.160	11.160	16,452,691
2025-04-11	10.920	11.260	10.780	10.950	10.950	26,794,994
2025-04-10	10.410	11.120	10.300	11.120	11.120	24,807,861
2025-04-09	9.700	10.260	8.940	10.110	10.110	27,608,249
2025-04-08	9.620	10.400	9.600	9.920	9.920	30,287,685
2025-04-07	10.670	10.930	10.670	10.670	10.670	9,102,900
2025-04-03	11.880	12.070	11.780	11.850	11.850	10,052,050
2025-04-02	12.050	12.210	12.010	12.040	12.040	7,236,600
2025-04-01	12.020	12.320	12.020	12.100	12.100	13,154,633
2025-03-31	12.160	12.180	11.680	11.870	11.870	15,389,825
2025-03-28	12.290	12.530	12.200	12.210	12.210	11,022,851
2025-03-27	12.800	12.810	12.160	12.280	12.280	20,090,901
2025-03-26	12.880	13.050	12.720	12.750	12.750	14,885,902
2025-03-25	13.150	13.350	12.880	12.880	12.880	20,736,600
2025-03-24	13.100	13.870	13.050	13.330	13.330	31,130,800
2025-03-21	13.010	13.190	12.840	13.050	13.050	21,666,146
2025-03-20	13.660	13.670	13.180	13.190	13.190	28,834,573
2025-03-19	13.750	13.750	13.450	13.500	13.500	28,640,196
2025-03-18	13.410	14.060	13.250	13.880	13.880	50,362,432
2025-03-17	13.290	13.480	13.190	13.390	13.390	22,232,941
2025-03-14	13.260	13.300	12.810	13.270	13.270	32,777,452
2025-03-13	13.220	13.570	13.200	13.250	13.250	48,555,420
2025-03-12	13.220	14.390	13.220	13.920	13.920	74,497,767
2025-03-11	13.260	13.350	13.030	13.210	13.210	25,377,300
2025-03-10	13.090	13.670	12.900	13.450	13.450	34,698,850
2025-03-07	13.260	13.620	13.010	13.110	13.110	33,769,028
2025-03-06	13.000	13.650	12.990	13.480	13.480	41,364,161
2025-03-05	12.790	12.900	12.550	12.900	12.900	21,427,102
2025-03-04	12.600	12.770	12.480	12.710	12.710	20,322,256
2025-03-03	12.600	13.090	12.500	12.730	12.730	24,317,564
2025-02-28	13.440	13.500	12.560	12.610	12.610	37,553,198
2025-02-27	13.720	14.050	13.380	13.620	13.620	35,547,397
2025-02-26	13.520	13.670	13.380	13.610	13.610	34,054,300
2025-02-25	13.620	13.800	13.410	13.520	13.520	42,117,526
2025-02-24	14.370	14.370	13.830	14.080	14.080	53,599,727
2025-02-21	14.130	14.800	13.800	14.430	14.430	73,295,052
2025-02-20	14.160	14.200	13.800	13.880	13.880	50,226,090
2025-02-19	14.000	14.400	13.470	14.300	14.300	71,885,386
2025-02-18	13.600	14.490	13.440	14.020	14.020	80,105,985
2025-02-17	13.720	14.100	13.550	13.800	13.800	72,433,980
2025-02-14	13.120	13.450	12.830	13.250	13.250	44,310,300
2025-02-13	13.520	13.590	13.010	13.200	13.200	51,379,958
2025-02-12	13.220	13.630	13.110	13.410	13.410	53,858,654
2025-02-11	13.600	13.950	13.210	13.350	13.350	100,269,947
2025-02-10	12.360	13.380	12.280	13.380	13.380	40,757,780
2025-02-07	11.870	12.500	11.830	12.160	12.160	59,517,761
2025-02-06	11.250	11.920	11.130	11.860	11.860	40,552,446
2025-02-05	11.150	11.400	10.980	11.250	11.250	38,713,940
2025-01-27	11.200	11.250	10.700	10.770	10.770	23,318,329
2025-01-24	10.650	11.000	10.590	11.000	11.000	25,602,358

← NewerPage 7 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.