Hongbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.440	9.920	9.060	9.880	9.880	24,384,696
2026-10-22	10.010	10.100	9.530	9.530	9.530	16,429,170
2026-10-21	9.920	10.230	9.920	10.040	10.040	19,353,924
2026-10-20	9.700	9.920	9.670	9.910	9.910	14,619,629
2026-10-19	9.700	9.900	9.540	9.700	9.700	13,349,917
2026-10-16	9.830	9.930	9.620	9.700	9.700	14,125,484
2026-10-15	9.620	9.900	9.500	9.630	9.630	13,515,916
2026-10-14	10.030	10.130	9.890	9.910	9.910	11,151,115
2026-10-13	9.800	10.140	9.650	10.070	10.070	14,077,542
2026-10-12	10.070	10.080	9.880	9.940	9.940	11,403,736
2026-10-09	9.950	10.150	9.580	10.120	10.120	21,635,904
2026-10-08	10.120	10.230	9.860	9.940	9.940	14,469,839
2026-09-30	10.320	10.320	10.030	10.050	10.050	13,073,692
2026-09-29	10.160	10.340	10.150	10.210	10.210	12,535,546
2026-09-28	10.520	10.560	10.130	10.260	10.260	16,462,002
2026-09-24	10.560	10.660	10.480	10.520	10.520	15,268,173
2026-09-23	11.150	11.150	10.610	10.620	10.620	30,457,977
2026-09-22	11.250	11.250	11.020	11.140	11.140	25,663,137
2026-09-21	11.010	11.160	10.950	11.110	11.110	22,183,033
2026-09-18	11.180	11.260	10.920	11.000	11.000	23,400,930
2026-09-17	10.900	11.050	10.780	10.960	10.960	24,518,623
2026-09-16	10.720	10.910	10.570	10.860	10.860	20,049,881
2026-09-15	11.110	11.140	10.710	10.720	10.720	22,836,232
2026-09-14	11.280	11.300	10.970	11.050	11.050	22,047,301
2026-09-11	11.190	11.360	10.910	11.150	11.150	25,423,998
2026-09-10	11.680	11.690	11.370	11.390	11.390	28,896,467
2026-09-09	12.170	12.190	11.660	11.790	11.790	47,797,258
2026-09-08	12.440	12.490	12.050	12.160	12.160	50,266,410
2026-09-07	12.080	12.420	12.030	12.370	12.370	54,013,039
2026-09-04	12.000	12.430	11.950	12.070	12.070	57,816,023
2026-09-03	12.120	12.320	11.970	12.120	12.120	42,599,242
2026-09-02	12.060	12.250	11.930	12.090	12.090	40,175,180
2026-09-01	12.190	12.370	12.020	12.150	12.150	59,414,992
2026-08-31	11.650	12.290	11.600	12.190	12.190	89,398,820
2026-08-28	11.170	12.290	11.160	12.290	12.290	81,004,086
2026-08-27	11.080	11.300	10.900	11.170	11.170	44,557,672
2026-08-26	10.810	11.070	10.710	10.940	10.940	31,482,432
2026-08-25	10.400	10.980	10.300	10.910	10.910	41,791,492
2026-08-24	11.100	11.100	10.490	10.670	10.670	41,453,879
2026-08-21	10.750	11.010	10.390	10.990	10.990	50,478,938
2026-08-20	11.150	11.210	10.680	10.820	10.820	59,597,277
2026-08-19	12.270	12.300	11.320	11.320	11.320	76,840,391
2026-08-18	13.560	13.580	12.500	12.580	12.580	138,519,281
2026-08-17	12.910	13.820	12.750	13.820	13.820	101,618,516
2026-08-14	12.990	13.190	12.290	12.560	12.560	156,127,500
2026-08-13	13.850	14.200	13.190	13.650	13.650	221,525,438
2026-08-12	12.820	12.910	12.800	12.910	12.910	25,875,611
2026-08-11	10.680	11.740	10.500	11.740	11.740	73,192,734
2026-08-10	10.700	10.800	10.350	10.670	10.670	20,648,838
2026-08-07	10.800	10.810	10.380	10.580	10.580	26,914,600
2026-08-06	10.890	11.050	10.660	10.810	10.810	31,105,955
2026-08-05	10.980	11.180	10.880	11.010	11.010	53,240,805
2026-08-04	10.700	11.100	10.650	11.060	11.060	46,227,121
2026-08-03	10.440	10.630	10.320	10.630	10.630	37,186,105
2026-07-31	9.980	10.370	9.960	10.300	10.300	46,819,070
2026-07-30	9.730	10.080	9.680	9.710	9.710	30,100,400
2026-07-29	9.920	10.120	9.780	10.020	10.020	31,514,576
2026-07-28	9.660	10.060	9.600	9.940	9.940	32,344,580
2026-07-27	9.470	9.810	9.220	9.800	9.800	29,975,902
2026-07-24	10.170	10.250	9.560	9.610	9.610	49,611,812

Page 1 of 5 · 242 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.