Hengbo Holdings Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	93.120	100.88	93.120	96.100	68.293	4,280,284
2025-10-24	89.830	94.000	89.260	92.400	65.664	3,042,449
2025-10-23	90.880	92.250	88.000	89.580	63.660	1,938,740
2025-10-22	92.500	92.510	89.730	91.340	64.911	2,463,971
2025-10-21	86.160	93.450	84.240	92.130	65.472	3,820,993
2025-10-20	80.210	86.250	80.140	84.640	60.149	2,871,724
2025-10-17	81.760	81.760	79.280	79.320	56.369	1,220,379
2025-10-16	81.500	83.030	80.510	80.960	57.534	1,472,704
2025-10-15	82.200	83.180	79.990	81.690	58.053	2,265,479
2025-10-14	86.870	88.000	80.000	81.550	57.954	3,208,979
2025-10-13	80.170	87.770	80.170	86.840	61.713	2,786,510
2025-10-10	94.990	95.990	89.510	90.640	64.413	3,038,596
2025-10-09	91.590	97.980	91.590	95.490	67.860	4,909,806
2025-09-30	90.820	91.280	87.370	88.980	63.234	2,384,965
2025-09-29	88.550	91.650	88.550	90.340	64.200	2,071,939
2025-09-26	91.540	92.400	88.370	88.680	63.020	2,765,931
2025-09-25	92.300	95.000	92.020	92.290	65.586	2,702,773
2025-09-24	94.630	95.230	91.580	93.230	66.254	3,802,067
2025-09-23	97.690	99.540	91.580	94.680	67.284	8,046,940
2025-09-22	91.040	92.580	89.890	90.520	64.328	3,478,181
2025-09-19	96.170	96.870	90.500	91.420	64.968	4,429,970
2025-09-18	106.00	109.31	95.000	96.150	68.329	7,868,967
2025-09-17	102.63	106.78	101.02	104.73	74.426	6,030,311
2025-09-16	94.790	108.08	93.500	103.76	73.737	8,091,984
2025-09-15	96.010	98.880	93.500	94.210	66.950	3,769,914
2025-09-12	99.300	102.16	95.670	95.900	68.151	4,297,238
2025-09-11	95.990	101.50	95.680	99.280	70.553	4,601,945
2025-09-10	97.270	98.210	93.880	96.000	68.222	4,707,709
2025-09-09	94.020	101.66	92.000	98.250	69.821	7,754,737
2025-09-08	86.000	98.230	85.950	94.200	66.943	12,099,873
2025-09-05	70.970	85.440	70.200	85.440	60.718	10,632,048
2025-09-04	74.330	75.330	69.550	71.200	50.598	2,780,782
2025-09-03	80.900	81.430	73.500	74.330	52.823	5,179,071
2025-09-02	77.890	86.000	74.300	81.390	57.840	8,086,322
2025-09-01	75.010	78.280	74.000	77.890	55.353	2,898,303
2025-08-29	73.600	75.450	73.600	75.000	53.299	1,830,526
2025-08-28	76.100	76.560	72.000	74.260	52.773	2,990,833
2025-08-27	78.780	79.390	75.980	76.390	54.287	2,563,743
2025-08-26	80.010	81.260	77.870	78.950	56.106	3,249,560
2025-08-25	83.390	85.480	80.000	80.800	57.421	4,630,198
2025-08-22	83.000	84.610	81.480	83.100	59.055	2,361,806
2025-08-21	87.100	88.920	82.610	83.000	58.984	3,307,468
2025-08-20	83.210	88.200	82.330	87.140	61.926	3,979,735
2025-08-19	86.550	89.450	83.180	83.870	59.602	3,020,454
2025-08-18	85.300	87.760	83.810	86.550	61.507	3,810,202
2025-08-15	79.210	85.990	78.880	85.500	60.761	4,986,607
2025-08-14	83.450	83.450	79.350	79.650	56.603	2,707,319
2025-08-13	83.290	83.800	81.700	82.160	58.387	2,451,819
2025-08-12	84.490	84.830	82.250	83.290	59.190	2,633,411
2025-08-11	78.320	85.500	77.600	84.240	59.865	5,996,718
2025-08-08	80.130	80.440	78.200	78.300	55.644	4,120,615
2025-08-07	83.850	89.000	80.500	81.680	58.046	5,492,672
2025-08-06	80.580	84.620	79.180	82.230	58.437	4,235,140
2025-08-05	81.590	85.880	76.300	81.530	57.939	4,598,158
2025-08-04	79.940	80.420	76.000	80.080	56.909	3,429,076
2025-08-01	81.670	83.800	78.880	78.970	56.120	2,930,406
2025-07-31	81.810	85.600	80.390	81.670	58.039	3,175,686
2025-07-30	83.790	84.300	81.590	81.920	58.216	2,116,519
2025-07-29	83.550	86.000	80.010	84.450	60.014	3,586,651
2025-07-28	85.880	87.230	83.220	84.390	59.972	3,004,959

← NewerPage 5 of 14 · 811 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.4200 CNY
2025-06-30	0.4200 CNY
2024-06-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.