Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.600	2.610	2.570	2.600	2.429	933,000
2023-11-14	2.570	2.580	2.540	2.570	2.401	571,000
2023-11-13	2.560	2.560	2.510	2.550	2.383	659,000
2023-11-10	2.570	2.570	2.530	2.560	2.392	434,000
2023-11-09	2.620	2.620	2.570	2.590	2.420	815,000
2023-11-08	2.670	2.680	2.580	2.620	2.448	1,056,000
2023-11-07	2.690	2.690	2.630	2.670	2.495	996,000
2023-11-06	2.650	2.700	2.650	2.680	2.504	875,000
2023-11-03	2.590	2.650	2.580	2.640	2.467	1,185,000
2023-11-02	2.600	2.620	2.520	2.610	2.439	450,000
2023-11-01	2.620	2.630	2.580	2.610	2.439	275,000
2023-10-31	2.700	2.700	2.600	2.630	2.457	610,000
2023-10-30	2.710	2.710	2.600	2.670	2.495	2,573,000
2023-10-27	2.520	2.610	2.500	2.600	2.429	1,618,000
2023-10-26	2.490	2.520	2.460	2.520	2.355	474,000
2023-10-25	2.560	2.560	2.450	2.500	2.336	815,000
2023-10-24	2.520	2.520	2.440	2.500	2.336	792,000
2023-10-20	2.550	2.550	2.460	2.500	2.336	699,000
2023-10-19	2.550	2.550	2.470	2.530	2.364	1,017,000
2023-10-18	2.590	2.590	2.470	2.560	2.392	1,717,000
2023-10-17	2.590	2.630	2.570	2.600	2.429	791,000
2023-10-16	2.660	2.660	2.550	2.590	2.420	1,231,000
2023-10-13	2.660	2.700	2.580	2.600	2.429	854,000
2023-10-12	2.700	2.720	2.640	2.710	2.532	489,000
2023-10-11	2.780	2.780	2.670	2.720	2.542	1,102,400
2023-10-10	2.720	2.750	2.670	2.730	2.551	2,475,000
2023-10-09	2.720	2.720	2.620	2.720	2.542	873,000
2023-10-06	2.740	2.750	2.600	2.720	2.542	407,000
2023-10-05	2.720	2.720	2.500	2.630	2.457	302,000
2023-10-04	2.540	2.560	2.490	2.530	2.364	625,000
2023-10-03	2.670	2.670	2.540	2.590	2.420	463,000
2023-09-29	2.600	2.720	2.600	2.680	2.504	66,000
2023-09-28	2.600	2.610	2.570	2.600	2.429	746,000
2023-09-27	2.650	2.650	2.540	2.590	2.420	1,306,000
2023-09-26	2.670	2.670	2.560	2.590	2.420	3,217,000
2023-09-25	2.730	2.730	2.660	2.670	2.495	861,000
2023-09-22	2.680	2.740	2.650	2.740	2.560	608,000
2023-09-21	2.750	2.750	2.670	2.680	2.504	1,339,000
2023-09-20	2.900	2.900	2.750	2.760	2.579	865,000
2023-09-19	2.800	2.820	2.760	2.800	2.616	1,316,000
2023-09-18	2.880	2.880	2.810	2.850	2.663	647,000
2023-09-15	2.790	2.920	2.770	2.880	2.691	3,927,000
2023-09-14	2.800	2.820	2.750	2.800	2.616	484,000
2023-09-13	2.720	2.820	2.710	2.800	2.616	1,034,900
2023-09-12	2.820	2.830	2.780	2.810	2.608	516,000
2023-09-11	2.800	2.830	2.770	2.830	2.626	964,000
2023-09-07	2.800	2.820	2.780	2.790	2.589	1,075,000
2023-09-06	2.890	2.890	2.780	2.820	2.617	1,201,000
2023-09-05	2.920	2.920	2.770	2.830	2.626	2,817,160
2023-09-04	2.830	2.950	2.830	2.910	2.701	1,228,000
2023-08-31	2.960	2.960	2.830	2.830	2.626	1,236,000
2023-08-30	2.930	2.960	2.880	2.880	2.673	734,000
2023-08-29	2.900	2.940	2.860	2.900	2.691	2,236,000
2023-08-28	3.090	3.090	2.870	2.900	2.691	895,000
2023-08-25	2.980	3.020	2.920	2.950	2.738	1,313,000
2023-08-24	2.830	2.990	2.830	2.950	2.738	1,718,000
2023-08-23	2.860	2.860	2.810	2.810	2.608	508,000
2023-08-22	2.810	2.900	2.800	2.860	2.654	1,402,000
2023-08-21	2.900	2.900	2.800	2.800	2.599	1,046,000
2023-08-18	2.940	2.950	2.860	2.890	2.682	949,200

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0120 HKD
2026-05-21	0.0550 HKD
2025-09-12	0.0120 HKD
2025-06-05	0.0500 HKD
2024-09-13	0.0320 HKD
2024-06-06	0.0420 HKD
2023-09-13	0.0190 HKD
2023-06-08	0.0510 HKD
2022-09-13	0.0338 HKD
2022-06-14	0.0200 HKD
2021-09-13	0.0640 HKD
2021-05-21	0.0900 HKD
2020-09-14	0.0600 HKD
2020-05-20	0.1000 HKD
2019-09-12	0.0880 HKD
2019-05-08	0.1890 HKD

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