Hongbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.000 | 11.350 | 10.760 | 10.760 | 10.760 | 33,781,031 |
| 2025-01-22 | 11.050 | 11.070 | 10.720 | 10.840 | 10.840 | 27,362,202 |
| 2025-01-21 | 11.480 | 11.670 | 10.740 | 11.100 | 11.100 | 63,474,842 |
| 2025-01-20 | 12.090 | 12.150 | 11.800 | 11.900 | 11.900 | 20,198,050 |
| 2025-01-17 | 12.000 | 12.120 | 11.850 | 11.980 | 11.980 | 19,781,129 |
| 2025-01-16 | 12.210 | 12.220 | 11.930 | 12.150 | 12.150 | 28,397,035 |
| 2025-01-15 | 12.240 | 12.400 | 12.060 | 12.110 | 12.110 | 31,628,720 |
| 2025-01-14 | 11.590 | 12.230 | 11.500 | 12.220 | 12.220 | 36,871,352 |
| 2025-01-13 | 11.470 | 11.620 | 11.000 | 11.400 | 11.400 | 25,571,500 |
| 2025-01-10 | 12.010 | 12.360 | 11.560 | 11.580 | 11.580 | 35,567,640 |
| 2025-01-09 | 12.170 | 12.350 | 12.040 | 12.160 | 12.160 | 34,047,118 |
| 2025-01-08 | 11.900 | 12.440 | 11.680 | 12.300 | 12.300 | 72,007,332 |
| 2025-01-07 | 10.950 | 12.010 | 10.860 | 12.010 | 12.010 | 48,910,953 |
| 2025-01-06 | 10.790 | 11.260 | 10.390 | 10.920 | 10.920 | 32,427,500 |
| 2025-01-03 | 11.700 | 11.980 | 10.860 | 10.880 | 10.880 | 35,345,179 |
| 2025-01-02 | 11.950 | 12.190 | 11.600 | 11.730 | 11.730 | 32,498,649 |
| 2024-12-31 | 12.520 | 12.680 | 11.980 | 11.990 | 11.990 | 31,571,972 |
| 2024-12-30 | 12.950 | 13.040 | 12.330 | 12.500 | 12.500 | 26,067,900 |
| 2024-12-27 | 12.670 | 13.000 | 12.600 | 12.770 | 12.770 | 30,853,808 |
| 2024-12-26 | 12.560 | 12.980 | 12.500 | 12.670 | 12.670 | 35,126,245 |
| 2024-12-25 | 13.400 | 13.400 | 12.500 | 12.570 | 12.570 | 60,016,936 |
| 2024-12-24 | 14.500 | 14.990 | 13.400 | 13.600 | 13.600 | 81,410,203 |
| 2024-12-23 | 15.230 | 15.750 | 14.800 | 14.890 | 14.890 | 41,947,236 |
| 2024-12-20 | 15.290 | 15.400 | 15.040 | 15.230 | 15.230 | 38,002,018 |
| 2024-12-19 | 14.620 | 15.400 | 14.400 | 15.240 | 15.240 | 52,775,183 |
| 2024-12-18 | 14.900 | 15.050 | 14.520 | 14.750 | 14.750 | 48,797,488 |
| 2024-12-17 | 16.200 | 16.340 | 14.790 | 14.900 | 14.900 | 61,168,585 |
| 2024-12-16 | 16.450 | 16.830 | 15.810 | 15.990 | 15.990 | 60,963,252 |
| 2024-12-13 | 17.410 | 17.670 | 16.600 | 16.650 | 16.650 | 82,240,512 |
| 2024-12-12 | 18.090 | 18.960 | 17.790 | 17.810 | 17.810 | 82,573,913 |
| 2024-12-11 | 18.000 | 18.590 | 17.710 | 18.300 | 18.300 | 98,675,678 |
| 2024-12-10 | 17.390 | 18.600 | 16.800 | 18.300 | 18.300 | 139,641,342 |
| 2024-12-09 | 17.510 | 18.500 | 17.100 | 17.200 | 17.200 | 161,627,159 |
| 2024-12-06 | 15.900 | 17.260 | 15.600 | 17.260 | 17.260 | 140,945,031 |
| 2024-12-05 | 15.700 | 16.200 | 15.410 | 15.690 | 15.690 | 44,134,795 |
| 2024-12-04 | 15.300 | 16.000 | 15.210 | 15.660 | 15.660 | 51,539,891 |
| 2024-12-03 | 15.680 | 15.690 | 15.200 | 15.420 | 15.420 | 36,724,500 |
| 2024-12-02 | 15.550 | 15.800 | 15.420 | 15.740 | 15.740 | 42,932,109 |
| 2024-11-29 | 15.420 | 15.770 | 15.050 | 15.620 | 15.620 | 52,590,682 |
| 2024-11-28 | 15.970 | 16.500 | 15.500 | 15.660 | 15.660 | 65,609,560 |
| 2024-11-27 | 15.180 | 16.360 | 14.900 | 16.190 | 16.190 | 82,090,429 |
| 2024-11-26 | 15.100 | 16.000 | 14.900 | 15.340 | 15.340 | 77,913,181 |
| 2024-11-25 | 15.020 | 15.100 | 14.250 | 14.790 | 14.790 | 73,840,256 |
| 2024-11-22 | 14.540 | 16.200 | 14.410 | 15.580 | 15.580 | 121,592,337 |
| 2024-11-21 | 14.790 | 15.150 | 14.560 | 14.730 | 14.730 | 45,385,597 |
| 2024-11-20 | 14.400 | 14.840 | 14.150 | 14.720 | 14.720 | 49,064,624 |
| 2024-11-19 | 13.820 | 14.550 | 13.580 | 14.510 | 14.510 | 57,153,710 |
| 2024-11-18 | 15.960 | 16.050 | 14.390 | 14.390 | 14.390 | 64,534,287 |
| 2024-11-15 | 16.400 | 17.300 | 15.900 | 15.990 | 15.990 | 86,442,970 |
| 2024-11-14 | 15.700 | 16.950 | 15.600 | 16.550 | 16.550 | 97,514,513 |
| 2024-11-13 | 15.910 | 16.200 | 15.360 | 15.830 | 15.830 | 63,261,147 |
| 2024-11-12 | 16.340 | 16.980 | 15.900 | 16.200 | 16.200 | 99,844,634 |
| 2024-11-11 | 16.000 | 17.460 | 15.900 | 16.380 | 16.380 | 151,011,606 |
| 2024-11-08 | 14.530 | 15.900 | 14.530 | 15.900 | 15.900 | 125,536,499 |
| 2024-11-07 | 14.230 | 14.600 | 13.970 | 14.450 | 14.450 | 47,396,054 |
| 2024-11-06 | 14.470 | 14.840 | 14.270 | 14.360 | 14.360 | 60,044,880 |
| 2024-11-05 | 14.230 | 14.750 | 13.900 | 14.560 | 14.560 | 68,031,159 |
| 2024-11-04 | 13.040 | 14.320 | 13.040 | 14.230 | 14.230 | 56,501,776 |
| 2024-11-01 | 14.800 | 14.950 | 13.640 | 13.640 | 13.640 | 82,993,524 |
| 2024-10-31 | 14.100 | 15.790 | 14.100 | 15.160 | 15.160 | 114,413,378 |
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.